NASDAQ Internet (QNET)

QNET
🏛️ 미국 →
1,721.90
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1,702.36 1,702.39 1,701.44 1,701.49 0.0K
09:31 1,701.25 1,701.98 1,700.59 1,701.09 0.0K
09:32 1,701.33 1,703.34 1,701.33 1,703.16 0.0K
09:33 1,703.57 1,704.08 1,703.47 1,703.96 0.0K
09:34 1,703.92 1,704.14 1,703.73 1,704.14 0.0K
09:35 1,704.25 1,704.25 1,703.23 1,703.23 0.0K
09:36 1,703.14 1,703.39 1,702.29 1,702.65 0.0K
09:37 1,702.69 1,703.37 1,702.69 1,703.29 0.0K
09:38 1,703.34 1,705.00 1,703.34 1,704.93 0.0K
09:39 1,704.86 1,706.52 1,704.86 1,706.47 0.0K
09:40 1,706.36 1,706.62 1,705.54 1,705.54 0.0K
09:41 1,705.34 1,706.07 1,704.37 1,704.51 0.0K
09:42 1,704.72 1,705.91 1,704.72 1,705.73 0.0K
09:43 1,705.87 1,706.33 1,705.76 1,705.76 0.0K
09:44 1,705.48 1,705.82 1,704.24 1,704.24 0.0K
09:45 1,704.32 1,704.75 1,703.23 1,704.75 0.0K
09:46 1,705.11 1,706.39 1,705.04 1,706.39 0.0K
09:47 1,706.41 1,707.18 1,706.41 1,706.88 0.0K
09:48 1,706.84 1,706.89 1,706.13 1,706.36 0.0K
09:49 1,706.54 1,706.77 1,706.24 1,706.31 0.0K
09:50 1,706.35 1,707.42 1,706.33 1,706.33 0.0K
09:51 1,706.18 1,706.21 1,705.77 1,705.81 0.0K
09:52 1,705.90 1,706.03 1,705.65 1,705.65 0.0K
09:53 1,705.65 1,705.99 1,705.59 1,705.99 0.0K
09:54 1,706.08 1,706.08 1,704.98 1,705.05 0.0K
09:55 1,705.06 1,705.22 1,704.78 1,704.95 0.0K
09:56 1,704.98 1,705.53 1,704.98 1,705.53 0.0K
09:57 1,705.53 1,706.34 1,705.53 1,706.20 0.0K
09:58 1,706.21 1,706.68 1,706.13 1,706.68 0.0K
09:59 1,706.66 1,707.17 1,706.66 1,707.17 0.0K
10:00 1,707.37 1,708.53 1,707.37 1,708.16 0.0K
10:01 1,708.11 1,708.18 1,707.63 1,707.76 0.0K
10:02 1,707.76 1,707.76 1,706.21 1,706.21 0.0K
10:03 1,706.16 1,706.16 1,704.71 1,704.71 0.0K
10:04 1,704.80 1,704.80 1,704.19 1,704.19 0.0K
10:05 1,704.24 1,704.31 1,703.73 1,703.73 0.0K
10:06 1,703.69 1,703.69 1,702.16 1,702.16 0.0K
10:07 1,702.10 1,702.10 1,700.09 1,700.48 0.0K
10:08 1,700.31 1,701.54 1,700.25 1,701.54 0.0K
10:09 1,701.13 1,701.34 1,700.92 1,701.18 0.0K
10:10 1,701.24 1,701.52 1,700.51 1,700.51 0.0K
10:11 1,700.58 1,700.59 1,699.95 1,699.95 0.0K
10:12 1,700.02 1,700.37 1,699.85 1,700.37 0.0K
10:13 1,700.31 1,700.31 1,698.65 1,698.65 0.0K
10:14 1,698.71 1,699.63 1,698.71 1,699.58 0.0K
10:15 1,699.49 1,699.49 1,698.11 1,698.18 0.0K
10:16 1,698.47 1,699.50 1,698.47 1,698.92 0.0K
10:17 1,698.91 1,699.14 1,698.78 1,699.01 0.0K
10:18 1,698.85 1,699.09 1,698.30 1,698.49 0.0K
10:19 1,698.56 1,699.21 1,698.56 1,699.21 0.0K
10:20 1,699.12 1,699.12 1,698.70 1,699.06 0.0K
10:21 1,699.07 1,699.07 1,697.68 1,697.83 0.0K
10:22 1,698.05 1,698.05 1,697.48 1,697.48 0.0K
10:23 1,697.49 1,698.02 1,697.49 1,697.71 0.0K
10:24 1,697.65 1,697.65 1,696.69 1,696.69 0.0K
10:25 1,696.63 1,696.63 1,694.65 1,694.70 0.0K
10:26 1,694.77 1,694.78 1,693.96 1,693.96 0.0K
10:27 1,694.07 1,694.15 1,693.55 1,693.80 0.0K
10:28 1,693.83 1,694.72 1,693.83 1,694.70 0.0K
10:29 1,694.73 1,695.73 1,694.61 1,695.73 0.0K
10:30 1,695.77 1,696.20 1,695.42 1,696.12 0.0K
10:31 1,695.98 1,695.98 1,695.35 1,695.63 0.0K
10:32 1,695.73 1,696.06 1,695.23 1,695.42 0.0K
10:33 1,695.39 1,695.70 1,695.14 1,695.68 0.0K
10:34 1,695.49 1,695.72 1,695.37 1,695.72 0.0K
10:35 1,695.56 1,695.87 1,695.25 1,695.86 0.0K
10:36 1,695.87 1,696.44 1,695.74 1,696.14 0.0K
10:37 1,696.02 1,696.51 1,696.02 1,696.51 0.0K
10:38 1,696.63 1,697.76 1,696.60 1,697.72 0.0K
10:39 1,697.81 1,698.85 1,697.81 1,698.80 0.0K
10:40 1,698.77 1,699.47 1,698.57 1,699.43 0.0K
10:41 1,699.48 1,699.91 1,699.48 1,699.84 0.0K
10:42 1,699.98 1,700.07 1,699.67 1,700.05 0.0K
10:43 1,700.11 1,700.18 1,699.59 1,700.08 0.0K
10:44 1,700.07 1,700.07 1,699.77 1,699.90 0.0K
10:45 1,699.93 1,700.14 1,698.48 1,698.48 0.0K
10:46 1,698.39 1,699.02 1,698.39 1,698.88 0.0K
10:47 1,698.97 1,698.97 1,697.75 1,697.80 0.0K
10:48 1,697.77 1,697.91 1,697.47 1,697.67 0.0K
10:49 1,697.58 1,697.66 1,696.78 1,696.78 0.0K
10:50 1,696.73 1,696.73 1,695.64 1,695.64 0.0K
10:51 1,695.69 1,696.75 1,695.66 1,696.75 0.0K
10:52 1,696.80 1,697.03 1,696.72 1,696.97 0.0K
10:53 1,696.98 1,697.60 1,696.98 1,697.00 0.0K
10:54 1,696.98 1,697.33 1,696.98 1,697.33 0.0K
10:55 1,697.19 1,698.08 1,697.19 1,698.03 0.0K
10:56 1,698.13 1,698.32 1,697.43 1,697.73 0.0K
10:57 1,697.77 1,698.17 1,697.72 1,697.81 0.0K
10:58 1,697.78 1,697.96 1,697.78 1,697.87 0.0K
10:59 1,697.87 1,697.88 1,697.19 1,697.29 0.0K
11:00 1,697.32 1,697.63 1,697.32 1,697.37 0.0K
11:01 1,697.38 1,697.46 1,697.08 1,697.24 0.0K
11:02 1,697.19 1,697.67 1,697.19 1,697.65 0.0K
11:03 1,697.70 1,698.37 1,697.70 1,698.30 0.0K
11:04 1,698.24 1,698.50 1,697.77 1,697.78 0.0K
11:05 1,697.70 1,697.72 1,696.91 1,696.91 0.0K
11:06 1,696.82 1,697.59 1,696.74 1,697.16 0.0K
11:07 1,697.18 1,697.57 1,697.18 1,697.51 0.0K
11:08 1,697.46 1,697.69 1,697.33 1,697.33 0.0K
11:09 1,697.26 1,697.36 1,696.73 1,696.73 0.0K
11:10 1,696.76 1,697.00 1,696.28 1,696.28 0.0K
11:11 1,696.23 1,696.40 1,695.84 1,695.84 0.0K
11:12 1,695.75 1,695.77 1,695.44 1,695.50 0.0K
11:13 1,695.45 1,695.70 1,695.45 1,695.59 0.0K
11:14 1,695.59 1,695.73 1,695.09 1,695.09 0.0K
11:15 1,695.08 1,695.30 1,694.71 1,695.29 0.0K
11:16 1,695.23 1,696.50 1,695.23 1,696.47 0.0K
11:17 1,696.51 1,696.83 1,696.26 1,696.79 0.0K
11:18 1,696.91 1,697.30 1,696.91 1,697.28 0.0K
11:19 1,697.33 1,698.04 1,697.33 1,697.92 0.0K
11:20 1,697.99 1,698.15 1,697.89 1,697.89 0.0K
11:21 1,697.86 1,697.93 1,697.24 1,697.37 0.0K
11:22 1,697.40 1,697.40 1,697.12 1,697.36 0.0K
11:23 1,697.46 1,697.48 1,696.82 1,697.04 0.0K
11:24 1,696.91 1,697.46 1,696.79 1,697.35 0.0K
11:25 1,697.38 1,698.36 1,697.38 1,698.36 0.0K
11:26 1,698.32 1,698.55 1,698.23 1,698.47 0.0K
11:27 1,698.49 1,699.08 1,698.48 1,699.08 0.0K
11:28 1,699.29 1,699.36 1,699.25 1,699.31 0.0K
11:29 1,699.37 1,699.81 1,699.37 1,699.81 0.0K
11:30 1,699.81 1,700.18 1,699.81 1,700.15 0.0K
11:31 1,700.19 1,700.32 1,699.76 1,699.84 0.0K
11:32 1,699.85 1,700.07 1,699.76 1,699.95 0.0K
11:33 1,699.97 1,700.00 1,699.34 1,699.41 0.0K
11:34 1,699.46 1,699.81 1,699.46 1,699.80 0.0K
11:35 1,699.89 1,700.13 1,699.71 1,699.78 0.0K
11:36 1,699.77 1,699.85 1,699.60 1,699.77 0.0K
11:37 1,699.78 1,699.88 1,699.18 1,699.24 0.0K
11:38 1,699.23 1,699.23 1,698.16 1,698.18 0.0K
11:39 1,698.20 1,698.20 1,697.91 1,698.11 0.0K
11:40 1,698.18 1,698.65 1,698.12 1,698.32 0.0K
11:41 1,698.25 1,698.25 1,697.85 1,698.14 0.0K
11:42 1,698.18 1,698.33 1,697.61 1,697.70 0.0K
11:43 1,697.72 1,698.19 1,697.72 1,698.19 0.0K
11:44 1,698.22 1,698.44 1,698.16 1,698.18 0.0K
11:45 1,698.07 1,698.07 1,697.65 1,697.82 0.0K
11:46 1,697.83 1,698.10 1,697.80 1,697.90 0.0K
11:47 1,697.97 1,698.19 1,697.94 1,698.13 0.0K
11:48 1,698.13 1,698.35 1,698.13 1,698.23 0.0K
11:49 1,698.36 1,698.78 1,698.30 1,698.78 0.0K
11:50 1,698.79 1,698.79 1,697.89 1,697.89 0.0K
11:51 1,697.87 1,698.57 1,697.87 1,698.55 0.0K
11:52 1,698.56 1,698.61 1,698.22 1,698.26 0.0K
11:53 1,698.27 1,698.27 1,697.76 1,697.76 0.0K
11:54 1,697.66 1,697.80 1,697.46 1,697.56 0.0K
11:55 1,697.60 1,697.68 1,697.37 1,697.64 0.0K
11:56 1,697.64 1,697.77 1,697.38 1,697.42 0.0K
11:57 1,697.30 1,697.50 1,697.21 1,697.50 0.0K
11:58 1,697.60 1,697.65 1,696.86 1,696.86 0.0K
11:59 1,696.82 1,696.82 1,696.59 1,696.63 0.0K
12:00 1,696.72 1,696.72 1,696.20 1,696.42 0.0K
12:01 1,696.40 1,696.75 1,696.40 1,696.75 0.0K
12:02 1,696.74 1,697.04 1,696.74 1,696.77 0.0K
12:03 1,696.77 1,697.22 1,696.75 1,696.86 0.0K
12:04 1,696.87 1,697.34 1,696.82 1,697.19 0.0K
12:05 1,697.30 1,697.35 1,696.90 1,697.02 0.0K
12:06 1,697.04 1,697.58 1,697.04 1,697.57 0.0K
12:07 1,697.65 1,697.70 1,697.24 1,697.37 0.0K
12:08 1,697.37 1,697.44 1,697.08 1,697.31 0.0K
12:09 1,697.33 1,697.33 1,697.14 1,697.14 0.0K
12:10 1,697.18 1,697.19 1,696.83 1,696.88 0.0K
12:11 1,696.90 1,697.26 1,696.90 1,697.12 0.0K
12:12 1,697.06 1,697.31 1,697.06 1,697.25 0.0K
12:13 1,697.19 1,697.31 1,697.10 1,697.31 0.0K
12:14 1,697.37 1,697.93 1,697.37 1,697.93 0.0K
12:15 1,697.88 1,698.58 1,697.88 1,698.46 0.0K
12:16 1,698.49 1,698.86 1,698.36 1,698.85 0.0K
12:17 1,698.81 1,698.96 1,698.49 1,698.96 0.0K
12:18 1,698.94 1,699.01 1,698.71 1,698.83 0.0K
12:19 1,698.81 1,699.45 1,698.81 1,699.39 0.0K
12:20 1,699.42 1,700.32 1,699.42 1,700.32 0.0K
12:21 1,700.46 1,701.45 1,700.46 1,701.43 0.0K
12:22 1,701.44 1,701.50 1,701.22 1,701.50 0.0K
12:23 1,701.50 1,701.75 1,701.45 1,701.45 0.0K
12:24 1,701.40 1,702.26 1,701.40 1,702.22 0.0K
12:25 1,702.31 1,702.75 1,702.31 1,702.48 0.0K
12:26 1,702.45 1,702.48 1,702.27 1,702.27 0.0K
12:27 1,702.29 1,702.48 1,701.93 1,701.93 0.0K
12:28 1,701.89 1,701.93 1,701.22 1,701.22 0.0K
12:29 1,701.30 1,701.75 1,701.30 1,701.73 0.0K
12:30 1,701.78 1,701.78 1,701.61 1,701.66 0.0K
12:31 1,701.69 1,701.95 1,701.59 1,701.59 0.0K
12:32 1,701.61 1,701.92 1,701.46 1,701.47 0.0K
12:33 1,701.32 1,701.33 1,700.44 1,700.48 0.0K
12:34 1,700.47 1,701.13 1,700.47 1,701.08 0.0K
12:35 1,701.02 1,701.28 1,700.87 1,701.18 0.0K
12:36 1,701.17 1,701.31 1,701.06 1,701.27 0.0K
12:37 1,701.33 1,701.81 1,701.33 1,701.79 0.0K
12:38 1,701.79 1,701.81 1,701.60 1,701.60 0.0K
12:39 1,701.55 1,701.64 1,701.38 1,701.64 0.0K
12:40 1,701.71 1,701.79 1,701.42 1,701.42 0.0K
12:41 1,701.47 1,701.72 1,701.40 1,701.72 0.0K
12:42 1,701.73 1,701.75 1,701.52 1,701.55 0.0K
12:43 1,701.55 1,701.71 1,701.53 1,701.64 0.0K
12:44 1,701.65 1,702.11 1,701.65 1,702.05 0.0K
12:45 1,701.99 1,701.99 1,701.61 1,701.62 0.0K
12:46 1,701.68 1,701.69 1,701.50 1,701.62 0.0K
12:47 1,701.62 1,701.62 1,701.35 1,701.42 0.0K
12:48 1,701.36 1,701.36 1,700.87 1,701.27 0.0K
12:49 1,701.25 1,701.54 1,701.21 1,701.44 0.0K
12:50 1,701.40 1,701.45 1,701.33 1,701.34 0.0K
12:51 1,701.30 1,701.38 1,701.19 1,701.31 0.0K
12:52 1,701.32 1,701.75 1,701.32 1,701.62 0.0K
12:53 1,701.65 1,701.77 1,701.53 1,701.55 0.0K
12:54 1,701.54 1,701.66 1,701.51 1,701.55 0.0K
12:55 1,701.57 1,701.57 1,701.35 1,701.51 0.0K
12:56 1,701.51 1,701.51 1,701.32 1,701.44 0.0K
12:57 1,701.44 1,702.13 1,701.30 1,702.13 0.0K
12:58 1,702.24 1,702.73 1,702.23 1,702.73 0.0K
12:59 1,702.77 1,703.05 1,702.77 1,702.90 0.0K
13:00 1,702.79 1,702.84 1,702.58 1,702.66 0.0K
13:01 1,702.64 1,702.74 1,702.56 1,702.74 0.0K
13:02 1,702.77 1,703.01 1,702.77 1,702.88 0.0K
13:03 1,702.90 1,702.94 1,702.70 1,702.75 0.0K
13:04 1,702.71 1,702.79 1,702.68 1,702.72 0.0K
13:05 1,702.67 1,703.08 1,702.53 1,703.07 0.0K
13:06 1,703.06 1,703.37 1,703.00 1,703.37 0.0K
13:07 1,703.34 1,703.37 1,702.99 1,703.05 0.0K
13:08 1,703.04 1,703.20 1,703.03 1,703.12 0.0K
13:09 1,703.15 1,703.19 1,703.12 1,703.13 0.0K
13:10 1,703.15 1,703.65 1,703.13 1,703.62 0.0K
13:11 1,703.57 1,703.89 1,703.57 1,703.86 0.0K
13:12 1,703.86 1,704.23 1,703.86 1,704.23 0.0K
13:13 1,704.19 1,704.36 1,704.19 1,704.28 0.0K
13:14 1,704.32 1,704.38 1,704.22 1,704.24 0.0K
13:15 1,704.21 1,704.28 1,703.85 1,703.98 0.0K
13:16 1,703.98 1,704.05 1,703.95 1,703.98 0.0K
13:17 1,703.98 1,704.08 1,703.85 1,704.06 0.0K
13:18 1,704.07 1,704.11 1,703.92 1,703.94 0.0K
13:19 1,703.96 1,704.04 1,703.96 1,704.01 0.0K
13:20 1,704.00 1,704.00 1,703.78 1,703.93 0.0K
13:21 1,703.97 1,704.20 1,703.97 1,704.08 0.0K
13:22 1,704.09 1,704.23 1,703.97 1,704.20 0.0K
13:23 1,704.19 1,704.34 1,704.14 1,704.28 0.0K
13:24 1,704.31 1,704.51 1,704.31 1,704.51 0.0K
13:25 1,704.59 1,704.73 1,704.57 1,704.57 0.0K
13:26 1,704.59 1,705.15 1,704.55 1,705.15 0.0K
13:27 1,705.17 1,705.25 1,705.14 1,705.24 0.0K
13:28 1,705.28 1,705.46 1,705.19 1,705.19 0.0K
13:29 1,705.17 1,705.19 1,705.13 1,705.19 0.0K
13:30 1,705.22 1,705.25 1,705.07 1,705.23 0.0K
13:31 1,705.25 1,705.30 1,704.99 1,705.04 0.0K
13:32 1,705.02 1,705.02 1,704.63 1,704.82 0.0K
13:33 1,704.80 1,704.92 1,704.73 1,704.89 0.0K
13:34 1,704.91 1,704.91 1,704.76 1,704.76 0.0K
13:35 1,704.69 1,704.86 1,704.62 1,704.66 0.0K
13:36 1,704.69 1,704.92 1,704.69 1,704.92 0.0K
13:37 1,704.95 1,705.03 1,704.90 1,704.90 0.0K
13:38 1,704.86 1,704.88 1,704.42 1,704.42 0.0K
13:39 1,704.43 1,705.28 1,704.31 1,704.31 0.0K
13:40 1,704.44 1,704.91 1,704.44 1,704.59 0.0K
13:41 1,704.63 1,704.63 1,704.15 1,704.22 0.0K
13:42 1,704.25 1,704.29 1,703.87 1,703.87 0.0K
13:43 1,703.85 1,703.98 1,703.75 1,703.87 0.0K
13:44 1,703.86 1,704.13 1,703.86 1,703.90 0.0K
13:45 1,703.91 1,703.91 1,703.53 1,703.60 0.0K
13:46 1,703.64 1,703.68 1,703.46 1,703.54 0.0K
13:47 1,703.64 1,703.71 1,703.52 1,703.70 0.0K
13:48 1,703.68 1,703.75 1,703.60 1,703.62 0.0K
13:49 1,703.58 1,703.65 1,703.41 1,703.60 0.0K
13:50 1,703.60 1,703.60 1,703.25 1,703.28 0.0K
13:51 1,703.21 1,703.28 1,703.12 1,703.19 0.0K
13:52 1,703.13 1,703.25 1,703.11 1,703.19 0.0K
13:53 1,703.21 1,703.23 1,702.95 1,702.96 0.0K
13:54 1,702.97 1,702.97 1,702.59 1,702.64 0.0K
13:55 1,702.65 1,702.88 1,702.56 1,702.56 0.0K
13:56 1,702.54 1,702.62 1,702.46 1,702.61 0.0K
13:57 1,702.64 1,703.19 1,702.64 1,703.19 0.0K
13:58 1,703.19 1,703.19 1,702.93 1,703.04 0.0K
13:59 1,703.08 1,703.50 1,703.08 1,703.44 0.0K
14:00 1,703.43 1,703.91 1,703.37 1,703.91 0.0K
14:01 1,704.00 1,704.35 1,704.00 1,704.18 0.0K
14:02 1,704.17 1,704.36 1,704.11 1,704.33 0.0K
14:03 1,704.28 1,704.28 1,704.11 1,704.26 0.0K
14:04 1,704.28 1,704.35 1,704.18 1,704.20 0.0K
14:05 1,704.15 1,704.27 1,703.36 1,703.36 0.0K
14:06 1,703.37 1,703.37 1,702.94 1,702.94 0.0K
14:07 1,702.97 1,703.16 1,702.97 1,703.09 0.0K
14:08 1,703.09 1,703.18 1,702.94 1,703.00 0.0K
14:09 1,703.01 1,703.04 1,702.82 1,702.82 0.0K
14:10 1,702.79 1,702.86 1,702.53 1,702.53 0.0K
14:11 1,702.59 1,702.63 1,702.39 1,702.43 0.0K
14:12 1,702.40 1,702.80 1,702.40 1,702.80 0.0K
14:13 1,702.84 1,703.07 1,702.84 1,702.94 0.0K
14:14 1,702.88 1,703.19 1,702.87 1,703.19 0.0K
14:15 1,703.19 1,703.48 1,703.19 1,703.48 0.0K
14:16 1,703.49 1,703.53 1,703.35 1,703.52 0.0K
14:17 1,703.52 1,703.57 1,703.23 1,703.44 0.0K
14:18 1,703.43 1,703.43 1,703.26 1,703.33 0.0K
14:19 1,703.38 1,703.38 1,703.10 1,703.13 0.0K
14:20 1,703.09 1,703.10 1,702.75 1,702.76 0.0K
14:21 1,702.76 1,702.96 1,702.76 1,702.87 0.0K
14:22 1,702.88 1,702.90 1,702.78 1,702.82 0.0K
14:23 1,702.84 1,703.19 1,702.78 1,703.18 0.0K
14:24 1,703.16 1,703.63 1,703.16 1,703.63 0.0K
14:25 1,703.58 1,703.82 1,703.58 1,703.82 0.0K
14:26 1,703.80 1,703.99 1,703.79 1,703.88 0.0K
14:27 1,703.69 1,703.69 1,703.34 1,703.34 0.0K
14:28 1,703.32 1,703.32 1,703.16 1,703.16 0.0K
14:29 1,703.16 1,703.30 1,703.16 1,703.27 0.0K
14:30 1,703.33 1,703.64 1,703.33 1,703.60 0.0K
14:31 1,703.45 1,703.45 1,703.31 1,703.34 0.0K
14:32 1,703.35 1,703.48 1,703.30 1,703.47 0.0K
14:33 1,703.47 1,703.60 1,703.45 1,703.55 0.0K
14:34 1,703.56 1,704.98 1,703.56 1,704.98 0.0K
14:35 1,704.95 1,706.15 1,704.95 1,706.15 0.0K
14:36 1,706.19 1,706.45 1,705.98 1,705.99 0.0K
14:37 1,706.00 1,706.16 1,705.85 1,706.16 0.0K
14:38 1,706.19 1,706.33 1,706.19 1,706.31 0.0K
14:39 1,706.34 1,706.52 1,706.32 1,706.48 0.0K
14:40 1,706.53 1,708.53 1,706.53 1,707.90 0.0K
14:41 1,707.69 1,707.77 1,707.45 1,707.77 0.0K
14:42 1,707.91 1,707.95 1,707.67 1,707.67 0.0K
14:43 1,707.54 1,707.78 1,707.36 1,707.56 0.0K
14:44 1,707.59 1,707.59 1,707.34 1,707.34 0.0K
14:45 1,707.31 1,707.51 1,706.72 1,707.34 0.0K
14:46 1,707.35 1,707.47 1,706.95 1,706.98 0.0K
14:47 1,707.01 1,707.52 1,706.90 1,707.52 0.0K
14:48 1,707.55 1,707.59 1,707.31 1,707.55 0.0K
14:49 1,707.50 1,707.64 1,707.42 1,707.56 0.0K
14:50 1,707.48 1,707.65 1,707.37 1,707.56 0.0K
14:51 1,707.74 1,707.91 1,707.68 1,707.87 0.0K
14:52 1,707.81 1,707.92 1,707.75 1,707.91 0.0K
14:53 1,707.95 1,708.01 1,707.76 1,707.76 0.0K
14:54 1,707.68 1,707.80 1,707.59 1,707.74 0.0K
14:55 1,707.74 1,707.95 1,707.73 1,707.91 0.0K
14:56 1,708.02 1,708.17 1,707.99 1,708.13 0.0K
14:57 1,708.10 1,708.24 1,708.08 1,708.16 0.0K
14:58 1,708.12 1,708.38 1,708.09 1,708.34 0.0K
14:59 1,708.37 1,708.44 1,708.31 1,708.43 0.0K
15:00 1,708.38 1,708.67 1,708.38 1,708.59 0.0K
15:01 1,708.54 1,708.54 1,708.22 1,708.38 0.0K
15:02 1,708.37 1,708.57 1,708.37 1,708.38 0.0K
15:03 1,708.37 1,708.57 1,708.37 1,708.48 0.0K
15:04 1,708.50 1,708.61 1,708.50 1,708.50 0.0K
15:05 1,708.49 1,708.71 1,708.49 1,708.71 0.0K
15:06 1,708.70 1,708.76 1,708.51 1,708.51 0.0K
15:07 1,708.53 1,708.53 1,708.15 1,708.15 0.0K
15:08 1,708.24 1,708.27 1,708.11 1,708.17 0.0K
15:09 1,708.17 1,708.17 1,707.84 1,707.86 0.0K
15:10 1,707.83 1,707.96 1,707.78 1,707.96 0.0K
15:11 1,707.98 1,708.27 1,707.97 1,708.21 0.0K
15:12 1,708.23 1,708.23 1,707.88 1,707.88 0.0K
15:13 1,707.87 1,707.87 1,707.65 1,707.73 0.0K
15:14 1,707.79 1,707.98 1,707.77 1,707.89 0.0K
15:15 1,707.87 1,707.87 1,707.56 1,707.60 0.0K
15:16 1,707.66 1,708.09 1,707.65 1,708.09 0.0K
15:17 1,708.08 1,708.47 1,708.07 1,708.40 0.0K
15:18 1,708.43 1,708.53 1,708.43 1,708.46 0.0K
15:19 1,708.43 1,708.52 1,708.36 1,708.48 0.0K
15:20 1,708.40 1,708.51 1,708.33 1,708.38 0.0K
15:21 1,708.37 1,708.39 1,708.16 1,708.29 0.0K
15:22 1,708.29 1,708.32 1,708.12 1,708.12 0.0K
15:23 1,708.18 1,708.49 1,708.18 1,708.48 0.0K
15:24 1,708.45 1,708.47 1,708.41 1,708.44 0.0K
15:25 1,708.43 1,708.65 1,708.43 1,708.64 0.0K
15:26 1,708.66 1,708.80 1,708.62 1,708.80 0.0K
15:27 1,708.78 1,708.81 1,708.58 1,708.65 0.0K
15:28 1,708.62 1,708.64 1,708.34 1,708.34 0.0K
15:29 1,708.35 1,708.40 1,708.20 1,708.29 0.0K
15:30 1,708.30 1,708.30 1,707.73 1,707.75 0.0K
15:31 1,707.69 1,707.69 1,707.48 1,707.48 0.0K
15:32 1,707.45 1,707.48 1,707.39 1,707.44 0.0K
15:33 1,707.43 1,707.43 1,707.26 1,707.32 0.0K
15:34 1,707.34 1,707.34 1,707.05 1,707.06 0.0K
15:35 1,707.03 1,707.25 1,706.93 1,707.19 0.0K
15:36 1,707.11 1,707.11 1,706.90 1,706.90 0.0K
15:37 1,706.91 1,707.15 1,706.88 1,707.15 0.0K
15:38 1,707.15 1,707.56 1,707.15 1,707.33 0.0K
15:39 1,707.34 1,707.34 1,707.10 1,707.10 0.0K
15:40 1,707.07 1,707.07 1,706.87 1,706.88 0.0K
15:41 1,706.81 1,706.90 1,706.74 1,706.90 0.0K
15:42 1,706.89 1,707.17 1,706.89 1,707.15 0.0K
15:43 1,707.15 1,707.20 1,707.11 1,707.19 0.0K
15:44 1,707.19 1,707.34 1,707.13 1,707.14 0.0K
15:45 1,707.14 1,707.32 1,707.14 1,707.28 0.0K
15:46 1,707.29 1,707.42 1,707.24 1,707.34 0.0K
15:47 1,707.33 1,707.33 1,706.88 1,706.88 0.0K
15:48 1,706.86 1,707.38 1,706.86 1,707.26 0.0K
15:49 1,707.22 1,707.66 1,707.15 1,707.66 0.0K
15:50 1,707.27 1,707.49 1,706.65 1,706.65 0.0K
15:51 1,706.65 1,706.67 1,706.29 1,706.40 0.0K
15:52 1,706.49 1,706.71 1,706.21 1,706.30 0.0K
15:53 1,706.23 1,706.96 1,706.23 1,706.96 0.0K
15:54 1,707.04 1,707.97 1,707.04 1,707.60 0.0K
15:55 1,707.45 1,707.45 1,706.75 1,706.81 0.0K
15:56 1,707.11 1,707.30 1,706.69 1,706.86 0.0K
15:57 1,706.81 1,707.97 1,706.81 1,707.96 0.0K
15:58 1,707.95 1,708.25 1,707.94 1,708.24 0.0K
15:59 1,708.07 1,708.40 1,707.85 1,708.14 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 1,717.28 1,728.62 1,715.66 1,721.90 0.0M
2025-09-26 1,702.36 1,708.82 1,693.55 1,708.14 0.0M
2025-09-25 1,701.48 1,705.97 1,687.72 1,701.77 0.0M
2025-09-24 1,721.41 1,725.55 1,705.37 1,711.68 0.0M
2025-09-23 1,738.18 1,738.75 1,713.22 1,715.05 0.0M
2025-09-22 1,735.66 1,742.31 1,734.27 1,737.91 0.0M
2025-09-19 1,735.99 1,739.75 1,730.56 1,738.27 0.0M
2025-09-18 1,726.24 1,733.34 1,723.45 1,727.36 0.0M
2025-09-17 1,719.69 1,721.12 1,700.00 1,717.44 0.0M
2025-09-16 1,715.72 1,716.73 1,706.26 1,714.41 0.0M
2025-09-15 1,695.04 1,709.69 1,693.43 1,709.49 0.0M
2025-09-12 1,685.17 1,687.31 1,678.82 1,685.49 0.0M
2025-09-11 1,676.81 1,687.84 1,675.63 1,684.67 0.0M
2025-09-10 1,693.29 1,694.24 1,668.73 1,672.78 0.0M
2025-09-09 1,686.81 1,696.71 1,685.35 1,695.95 0.0M
2025-09-08 1,681.12 1,688.43 1,680.36 1,685.17 0.0M
2025-09-05 1,681.59 1,685.29 1,660.75 1,673.37 0.0M
2025-09-04 1,658.48 1,673.10 1,650.37 1,672.66 0.0M
2025-09-03 1,649.75 1,659.12 1,645.49 1,659.12 0.0M
2025-09-02 1,620.99 1,635.57 1,614.38 1,634.71 0.0M
2025-08-29 1,651.45 1,656.24 1,641.25 1,649.30 0.0M
2025-08-28 1,640.39 1,655.08 1,640.39 1,653.42 0.0M
2025-08-27 1,638.89 1,643.41 1,633.14 1,639.30 0.0M
2025-08-26 1,638.37 1,641.41 1,632.70 1,640.68 0.0M
2025-08-25 1,643.47 1,651.56 1,641.03 1,641.09 0.0M
2025-08-22 1,616.22 1,647.58 1,613.45 1,644.36 0.0M
2025-08-21 1,609.90 1,613.21 1,600.30 1,609.30 0.0M
2025-08-20 1,625.48 1,625.48 1,598.95 1,615.58 0.0M
2025-08-19 1,643.46 1,643.97 1,626.68 1,629.57 0.0M
2025-08-18 1,640.98 1,645.63 1,636.15 1,644.11 0.0M
2025-08-15 1,643.40 1,653.33 1,640.55 1,643.43 0.0M
2025-08-14 1,634.52 1,644.20 1,631.01 1,637.13 0.0M
2025-08-13 1,637.78 1,640.82 1,631.74 1,638.49 0.0M
2025-08-12 1,612.58 1,631.63 1,610.42 1,629.49 0.0M
2025-08-11 1,613.50 1,617.48 1,601.56 1,603.72 0.0M
2025-08-08 1,612.41 1,615.10 1,605.05 1,613.99 0.0M
2025-08-07 1,620.76 1,623.79 1,594.92 1,609.01 0.0M
2025-08-06 1,596.83 1,611.88 1,587.88 1,611.03 0.0M
2025-08-05 1,593.97 1,597.60 1,579.42 1,579.66 0.0M
2025-08-04 1,578.97 1,591.97 1,578.82 1,591.30 0.0M
2025-08-01 1,578.03 1,580.71 1,555.29 1,561.03 0.0M
2025-07-31 1,621.78 1,623.07 1,603.38 1,606.20 0.0M
2025-07-30 1,594.52 1,599.80 1,584.47 1,591.58 0.0M
2025-07-29 1,614.89 1,615.30 1,591.27 1,592.00 0.0M
2025-07-28 1,618.66 1,622.69 1,611.50 1,616.22 0.0M
2025-07-25 1,612.48 1,619.05 1,611.15 1,614.82 0.0M
2025-07-24 1,617.61 1,620.36 1,611.03 1,611.82 0.0M
2025-07-23 1,608.81 1,609.79 1,599.88 1,607.98 0.0M
2025-07-22 1,613.27 1,613.68 1,596.24 1,605.91 0.0M
2025-07-21 1,604.49 1,616.04 1,603.33 1,610.35 0.0M
2025-07-18 1,600.44 1,602.34 1,592.78 1,602.28 0.0M
2025-07-17 1,583.81 1,600.00 1,582.24 1,597.20 0.0M
2025-07-16 1,583.75 1,585.38 1,568.76 1,582.45 0.0M
2025-07-15 1,589.03 1,591.54 1,580.19 1,580.70 0.0M
2025-07-14 1,574.91 1,587.91 1,573.45 1,584.21 0.0M
2025-07-11 1,579.98 1,581.75 1,570.77 1,573.43 0.0M
2025-07-10 1,586.39 1,587.70 1,570.39 1,582.98 0.0M
2025-07-09 1,584.97 1,591.85 1,580.32 1,587.99 0.0M
2025-07-08 1,593.38 1,594.27 1,574.16 1,579.20 0.0M
2025-07-07 1,587.55 1,592.21 1,579.56 1,588.56 0.0M
2025-07-03 1,583.06 1,591.71 1,581.84 1,589.44 0.0M
2025-07-02 1,571.06 1,581.67 1,569.87 1,575.41 0.0M
2025-07-01 1,589.37 1,593.80 1,568.20 1,575.73 0.0M
2025-06-30 1,593.01 1,595.01 1,584.80 1,592.17 0.0M
2025-06-29 1,576.46 1,585.43 1,585.43 1,585.43 0.0M
2025-06-27 1,576.46 1,585.92 1,568.68 1,585.43 0.0M
2025-06-26 1,557.82 1,575.96 1,550.85 1,574.45 0.0M
2025-06-25 1,560.52 1,564.83 1,548.50 1,551.31 0.0M
2025-06-24 1,536.12 1,558.39 1,536.12 1,553.14 0.0M
2025-06-23 1,504.53 1,521.48 1,491.80 1,520.71 0.0M
2025-06-20 1,520.62 1,528.28 1,503.58 1,505.97 0.0M
2025-06-18 1,516.29 1,522.19 1,509.84 1,511.91 0.0M
2025-06-17 1,525.16 1,529.30 1,513.16 1,515.96 0.0M
2025-06-16 1,514.17 1,530.51 1,514.17 1,530.01 0.0M
2025-06-13 1,505.46 1,516.89 1,498.78 1,502.76 0.0M
2025-06-12 1,526.23 1,529.01 1,521.20 1,524.15 0.0M
2025-06-11 1,537.99 1,542.37 1,525.56 1,530.06 0.0M
2025-06-10 1,536.38 1,538.74 1,521.34 1,534.70 0.0M
2025-06-09 1,539.31 1,540.67 1,531.66 1,534.60 0.0M
2025-06-06 1,531.45 1,538.59 1,525.70 1,535.72 0.0M
2025-06-05 1,520.17 1,532.33 1,513.07 1,518.20 0.0M
2025-06-04 1,501.41 1,516.20 1,501.41 1,514.14 0.0M
2025-06-03 1,498.47 1,505.23 1,489.90 1,498.99 0.0M
2025-06-02 1,482.65 1,497.59 1,474.97 1,497.18 0.0M
2025-05-30 1,484.44 1,492.87 1,466.34 1,489.94 0.0M
2025-05-29 1,500.33 1,500.78 1,475.67 1,484.54 0.0M
2025-05-28 1,499.41 1,503.39 1,491.81 1,493.11 0.0M
2025-05-27 1,485.84 1,499.36 1,482.89 1,498.12 0.0M
2025-05-23 1,462.93 1,480.05 1,461.66 1,469.81 0.0M
2025-05-22 1,483.23 1,495.53 1,479.78 1,485.46 0.0M
2025-05-21 1,488.01 1,505.38 1,476.03 1,482.29 0.0M
2025-05-20 1,502.50 1,503.69 1,489.41 1,499.54 0.0M
2025-05-19 1,490.71 1,509.87 1,489.84 1,508.74 0.0M
2025-05-17 1,501.18 1,509.01 1,509.01 1,509.01 0.0M
2025-05-16 1,501.18 1,509.82 1,498.47 1,509.01 0.0M
2025-05-15 1,498.99 1,504.16 1,488.16 1,496.41 0.0M
2025-05-14 1,496.83 1,507.74 1,494.69 1,506.51 0.0M
2025-05-13 1,475.33 1,499.64 1,473.92 1,494.14 0.0M
2025-05-12 1,464.33 1,471.33 1,449.59 1,471.04 0.0M
2025-05-09 1,422.03 1,427.04 1,405.45 1,412.41 0.0M
2025-05-08 1,417.46 1,430.22 1,408.22 1,417.48 0.0M
2025-05-07 1,409.06 1,417.23 1,391.61 1,403.51 0.0M
2025-05-06 1,397.18 1,414.59 1,396.59 1,401.29 0.0M
2025-05-05 1,403.37 1,421.53 1,402.83 1,412.38 0.0M
2025-05-02 1,403.15 1,424.42 1,401.78 1,418.21 0.0M
2025-05-01 1,398.95 1,406.56 1,387.79 1,392.25 0.0M
2025-04-30 1,345.09 1,375.49 1,333.74 1,372.92 0.0M
2025-04-29 1,356.41 1,375.49 1,353.63 1,372.47 0.0M
2025-04-28 1,368.38 1,372.75 1,349.14 1,363.22 0.0M
2025-04-25 1,354.40 1,366.10 1,351.08 1,364.80 0.0M
2025-04-24 1,312.09 1,349.67 1,311.57 1,348.91 0.0M
2025-04-23 1,323.44 1,337.96 1,303.75 1,309.28 0.0M
2025-04-22 1,256.09 1,290.48 1,254.91 1,280.21 0.0M
2025-04-21 1,254.85 1,258.94 1,227.28 1,239.76 0.0M
2025-04-17 1,271.39 1,277.91 1,258.52 1,267.70 0.0M
2025-04-16 1,274.00 1,285.47 1,247.21 1,262.11 0.0M
2025-04-15 1,291.09 1,303.06 1,286.44 1,291.66 0.0M
2025-04-14 1,314.83 1,317.72 1,279.65 1,288.48 0.0M
2025-04-11 1,262.44 1,287.66 1,248.74 1,284.72 0.0M
2025-04-10 1,287.88 1,292.33 1,230.11 1,265.91 0.0M
2025-04-09 1,183.16 1,324.22 1,179.49 1,317.97 0.0M
2025-04-08 1,249.00 1,261.10 1,169.35 1,185.36 0.0M
2025-04-07 1,167.22 1,261.75 1,150.19 1,206.12 0.0M
2025-04-04 1,240.48 1,245.52 1,202.18 1,207.70 0.0M
2025-04-03 1,303.71 1,305.54 1,278.16 1,281.94 0.0M
2025-04-02 1,337.51 1,377.46 1,335.43 1,365.12 0.0M
2025-04-01 1,335.53 1,357.21 1,330.24 1,354.01 0.0M
2025-03-31 1,327.99 1,344.87 1,304.45 1,342.61 0.0M
2025-03-28 1,388.40 1,388.71 1,345.71 1,349.07 0.0M
2025-03-27 1,393.20 1,408.53 1,386.66 1,397.23 0.0M
2025-03-26 1,427.45 1,429.53 1,395.52 1,400.35 0.0M
2025-03-25 1,422.64 1,434.65 1,422.53 1,430.47 0.0M
2025-03-24 1,410.70 1,419.29 1,405.77 1,418.03 0.0M
2025-03-21 1,364.83 1,391.67 1,359.94 1,390.35 0.0M
2025-03-20 1,368.83 1,398.15 1,368.01 1,377.54 0.0M
2025-03-19 1,366.34 1,393.52 1,360.56 1,381.88 0.0M
2025-03-18 1,376.65 1,378.40 1,346.90 1,357.73 0.0M
2025-03-17 1,369.40 1,396.47 1,369.33 1,387.18 0.0M
2025-03-14 1,351.52 1,370.81 1,350.92 1,369.35 0.0M
2025-03-13 1,366.40 1,367.04 1,328.70 1,332.32 0.0M
2025-03-12 1,382.07 1,388.93 1,355.02 1,375.75 0.0M
2025-03-11 1,357.40 1,376.15 1,343.15 1,359.32 0.0M
2025-03-10 1,389.63 1,389.63 1,345.70 1,360.23 0.0M
2025-03-07 1,412.66 1,430.50 1,381.22 1,419.07 0.0M
2025-03-06 1,440.44 1,460.34 1,413.66 1,419.92 0.0M
2025-03-05 1,437.88 1,465.96 1,429.78 1,463.99 0.0M
2025-03-04 1,425.47 1,451.75 1,399.37 1,432.53 0.0M
2025-03-03 1,474.66 1,485.42 1,429.08 1,438.57 0.0M
2025-02-28 1,444.03 1,467.22 1,431.77 1,466.28 0.0M
2025-02-27 1,486.09 1,490.91 1,446.96 1,447.59 0.0M
2025-02-26 1,476.36 1,496.77 1,474.44 1,479.38 0.0M
2025-02-25 1,482.87 1,484.39 1,449.41 1,470.26 0.0M
2025-02-24 1,509.36 1,510.31 1,477.02 1,489.07 0.0M
2025-02-21 1,548.12 1,549.68 1,504.30 1,506.00 0.0M
2025-02-20 1,541.93 1,549.67 1,528.48 1,537.21 0.0M
2025-02-19 1,547.22 1,549.07 1,533.49 1,547.57 0.0M
2025-02-18 1,561.48 1,561.68 1,540.62 1,553.38 0.0M
2025-02-14 1,553.20 1,559.92 1,547.05 1,558.46 0.0M
2025-02-13 1,530.47 1,551.04 1,525.28 1,550.48 0.0M
2025-02-12 1,505.98 1,531.75 1,502.11 1,529.82 0.0M
2025-02-11 1,517.32 1,524.54 1,513.60 1,521.34 0.0M
2025-02-10 1,523.61 1,529.52 1,519.36 1,525.57 0.0M
2025-02-07 1,518.42 1,530.29 1,506.78 1,507.48 0.0M
2025-02-06 1,508.04 1,516.61 1,507.06 1,515.82 0.0M
2025-02-05 1,507.45 1,513.41 1,501.08 1,511.12 0.0M
2025-02-04 1,511.69 1,527.76 1,510.42 1,526.56 0.0M
2025-02-03 1,487.09 1,511.28 1,483.55 1,503.89 0.0M
2025-01-31 1,528.98 1,533.22 1,508.48 1,512.24 0.0M
2025-01-30 1,511.70 1,529.07 1,508.87 1,517.24 0.0M
2025-01-29 1,512.89 1,518.28 1,504.15 1,512.33 0.0M
2025-01-28 1,486.59 1,516.77 1,480.56 1,513.43 0.0M
2025-01-27 1,452.06 1,487.53 1,451.42 1,481.53 0.0M
2025-01-24 1,479.71 1,486.13 1,476.29 1,481.17 0.0M
2025-01-23 1,459.92 1,475.78 1,457.13 1,475.78 0.0M
2025-01-22 1,464.83 1,470.20 1,461.64 1,463.60 0.0M
2025-01-21 1,453.95 1,456.78 1,437.58 1,448.85 0.0M
2025-01-17 1,450.49 1,451.57 1,439.20 1,443.90 0.0M
2025-01-16 1,439.33 1,442.02 1,428.81 1,429.11 0.0M
2025-01-15 1,428.06 1,441.30 1,426.39 1,437.06 0.0M
2025-01-14 1,411.04 1,417.03 1,394.80 1,402.84 0.0M
2025-01-13 1,395.29 1,403.90 1,388.42 1,403.33 0.0M
2025-01-10 1,425.04 1,425.88 1,397.42 1,409.39 0.0M
2025-01-08 1,433.17 1,439.12 1,422.86 1,434.13 0.0M
2025-01-07 1,462.51 1,463.25 1,429.23 1,434.39 0.0M
2025-01-06 1,454.65 1,464.26 1,451.12 1,458.93 0.0M
2025-01-03 1,432.12 1,441.20 1,426.01 1,439.27 0.0M
2025-01-02 1,428.12 1,438.98 1,411.28 1,423.20 0.0M