NASDAQ OMX CEA Smartphone TR (QFNX)

🏛️ 미국 →
1,363.06
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:29 1,373.71 1,373.77 1,373.68 1,373.76 0.0K
09:30 1,376.22 1,377.03 1,376.13 1,376.98 0.0K
09:31 1,376.99 1,377.51 1,376.99 1,377.43 0.0K
09:32 1,377.55 1,378.24 1,377.55 1,378.24 0.0K
09:33 1,378.29 1,378.58 1,377.79 1,377.79 0.0K
09:34 1,377.87 1,378.31 1,377.82 1,378.01 0.0K
09:35 1,378.09 1,378.44 1,377.90 1,378.21 0.0K
09:36 1,378.26 1,378.33 1,378.10 1,378.24 0.0K
09:37 1,378.30 1,378.45 1,378.20 1,378.44 0.0K
09:38 1,378.42 1,378.42 1,377.81 1,377.81 0.0K
09:39 1,377.88 1,377.95 1,377.16 1,377.16 0.0K
09:40 1,377.17 1,377.17 1,376.61 1,377.01 0.0K
09:41 1,377.10 1,377.33 1,377.10 1,377.23 0.0K
09:42 1,377.25 1,377.50 1,377.22 1,377.50 0.0K
09:43 1,377.55 1,377.56 1,377.23 1,377.23 0.0K
09:44 1,377.27 1,377.64 1,377.23 1,377.64 0.0K
09:45 1,377.51 1,377.69 1,377.40 1,377.53 0.0K
09:46 1,377.49 1,377.99 1,377.49 1,377.99 0.0K
09:47 1,377.89 1,378.33 1,377.89 1,377.97 0.0K
09:48 1,378.01 1,378.13 1,377.68 1,377.68 0.0K
09:49 1,377.70 1,377.81 1,377.43 1,377.43 0.0K
09:50 1,377.41 1,377.74 1,377.36 1,377.72 0.0K
09:51 1,377.66 1,377.87 1,377.57 1,377.87 0.0K
09:52 1,377.86 1,377.91 1,377.70 1,377.84 0.0K
09:53 1,377.82 1,377.96 1,377.76 1,377.96 0.0K
09:54 1,377.97 1,378.16 1,377.97 1,378.15 0.0K
09:55 1,378.16 1,378.45 1,378.16 1,378.30 0.0K
09:56 1,378.28 1,378.54 1,378.25 1,378.38 0.0K
09:57 1,378.32 1,378.40 1,378.14 1,378.21 0.0K
09:58 1,378.33 1,378.50 1,378.33 1,378.46 0.0K
09:59 1,378.49 1,378.72 1,378.42 1,378.70 0.0K
10:00 1,378.73 1,378.93 1,378.65 1,378.74 0.0K
10:01 1,378.69 1,379.45 1,378.69 1,379.43 0.0K
10:02 1,379.38 1,379.39 1,379.21 1,379.36 0.0K
10:03 1,379.35 1,379.38 1,378.97 1,379.14 0.0K
10:04 1,379.18 1,379.18 1,379.03 1,379.03 0.0K
10:05 1,379.02 1,379.10 1,378.75 1,378.85 0.0K
10:06 1,378.82 1,379.31 1,378.81 1,379.31 0.0K
10:07 1,379.40 1,379.51 1,379.32 1,379.42 0.0K
10:08 1,379.41 1,379.63 1,379.41 1,379.46 0.0K
10:09 1,379.55 1,379.64 1,379.47 1,379.48 0.0K
10:10 1,379.47 1,379.59 1,379.32 1,379.45 0.0K
10:11 1,379.46 1,379.46 1,378.93 1,378.93 0.0K
10:12 1,378.94 1,379.01 1,378.80 1,378.80 0.0K
10:13 1,378.79 1,379.04 1,378.79 1,378.99 0.0K
10:14 1,378.93 1,379.07 1,378.87 1,378.94 0.0K
10:15 1,378.96 1,379.15 1,378.92 1,378.99 0.0K
10:16 1,378.96 1,379.27 1,378.96 1,379.27 0.0K
10:17 1,379.22 1,379.41 1,379.21 1,379.21 0.0K
10:18 1,379.21 1,379.33 1,379.18 1,379.23 0.0K
10:19 1,379.19 1,379.19 1,378.76 1,378.76 0.0K
10:20 1,378.79 1,378.94 1,378.79 1,378.94 0.0K
10:21 1,378.93 1,378.93 1,378.67 1,378.80 0.0K
10:22 1,378.71 1,378.76 1,378.58 1,378.58 0.0K
10:23 1,378.61 1,378.63 1,378.52 1,378.60 0.0K
10:24 1,378.53 1,378.58 1,378.42 1,378.46 0.0K
10:25 1,378.46 1,378.58 1,378.35 1,378.53 0.0K
10:26 1,378.49 1,378.57 1,378.32 1,378.32 0.0K
10:27 1,378.32 1,378.69 1,378.32 1,378.67 0.0K
10:28 1,378.63 1,378.83 1,378.62 1,378.77 0.0K
10:29 1,378.76 1,379.02 1,378.75 1,379.02 0.0K
10:30 1,379.02 1,379.02 1,378.84 1,378.85 0.0K
10:31 1,378.88 1,378.90 1,378.65 1,378.68 0.0K
10:32 1,378.72 1,378.83 1,378.72 1,378.82 0.0K
10:33 1,378.84 1,378.87 1,378.64 1,378.67 0.0K
10:34 1,378.68 1,378.77 1,378.67 1,378.70 0.0K
10:35 1,378.63 1,378.71 1,378.52 1,378.53 0.0K
10:36 1,378.49 1,378.60 1,378.46 1,378.47 0.0K
10:37 1,378.50 1,378.50 1,378.35 1,378.46 0.0K
10:38 1,378.40 1,378.66 1,378.40 1,378.65 0.0K
10:39 1,378.66 1,378.70 1,378.60 1,378.70 0.0K
10:40 1,378.71 1,378.81 1,378.54 1,378.55 0.0K
10:41 1,378.52 1,378.56 1,378.20 1,378.22 0.0K
10:42 1,378.22 1,378.69 1,378.22 1,378.62 0.0K
10:43 1,378.62 1,378.73 1,378.59 1,378.64 0.0K
10:44 1,378.62 1,378.94 1,378.62 1,378.91 0.0K
10:45 1,378.92 1,378.97 1,378.85 1,378.90 0.0K
10:46 1,378.90 1,378.92 1,378.81 1,378.85 0.0K
10:47 1,378.84 1,379.06 1,378.84 1,379.01 0.0K
10:48 1,379.10 1,379.17 1,379.00 1,379.17 0.0K
10:49 1,379.15 1,379.24 1,379.12 1,379.24 0.0K
10:50 1,379.19 1,379.32 1,379.19 1,379.31 0.0K
10:51 1,379.26 1,379.52 1,379.26 1,379.52 0.0K
10:52 1,379.49 1,379.74 1,379.48 1,379.71 0.0K
10:53 1,379.71 1,379.78 1,379.67 1,379.72 0.0K
10:54 1,379.69 1,379.70 1,379.60 1,379.64 0.0K
10:55 1,379.63 1,379.71 1,379.55 1,379.71 0.0K
10:56 1,379.76 1,379.84 1,379.73 1,379.73 0.0K
10:57 1,379.76 1,379.91 1,379.76 1,379.87 0.0K
10:58 1,379.85 1,379.94 1,379.81 1,379.94 0.0K
10:59 1,379.95 1,380.00 1,379.86 1,380.00 0.0K
11:00 1,379.98 1,379.99 1,379.91 1,379.97 0.0K
11:01 1,380.00 1,380.52 1,380.00 1,380.51 0.0K
11:02 1,380.52 1,380.56 1,380.29 1,380.29 0.0K
11:03 1,380.28 1,380.39 1,380.28 1,380.35 0.0K
11:04 1,380.38 1,380.39 1,380.26 1,380.28 0.0K
11:05 1,380.29 1,380.35 1,380.25 1,380.29 0.0K
11:06 1,380.27 1,380.37 1,380.27 1,380.34 0.0K
11:07 1,380.37 1,380.62 1,380.37 1,380.61 0.0K
11:08 1,380.61 1,380.77 1,380.61 1,380.77 0.0K
11:09 1,380.76 1,380.76 1,380.67 1,380.71 0.0K
11:10 1,380.72 1,380.76 1,380.68 1,380.71 0.0K
11:11 1,380.69 1,380.74 1,380.57 1,380.61 0.0K
11:12 1,380.67 1,380.72 1,380.61 1,380.71 0.0K
11:13 1,380.72 1,380.72 1,380.54 1,380.62 0.0K
11:14 1,380.59 1,380.61 1,380.39 1,380.40 0.0K
11:15 1,380.36 1,380.55 1,380.36 1,380.55 0.0K
11:16 1,380.49 1,380.72 1,380.49 1,380.72 0.0K
11:17 1,380.72 1,380.72 1,380.64 1,380.67 0.0K
11:18 1,380.69 1,380.79 1,380.69 1,380.78 0.0K
11:19 1,380.80 1,381.15 1,380.80 1,381.10 0.0K
11:20 1,381.10 1,381.38 1,381.04 1,381.32 0.0K
11:21 1,381.30 1,381.36 1,381.22 1,381.35 0.0K
11:22 1,381.37 1,381.48 1,381.37 1,381.43 0.0K
11:23 1,381.46 1,381.50 1,381.39 1,381.49 0.0K
11:24 1,381.48 1,381.74 1,381.48 1,381.74 0.0K
11:25 1,381.74 1,381.74 1,381.45 1,381.49 0.0K
11:26 1,381.51 1,381.81 1,381.50 1,381.81 0.0K
11:27 1,381.76 1,381.89 1,381.66 1,381.70 0.0K
11:28 1,381.67 1,381.69 1,381.54 1,381.63 0.0K
11:29 1,381.66 1,381.69 1,381.57 1,381.59 0.0K
11:30 1,381.56 1,381.60 1,381.34 1,381.41 0.0K
11:31 1,381.39 1,381.44 1,381.32 1,381.44 0.0K
11:32 1,381.45 1,381.45 1,381.26 1,381.26 0.0K
11:33 1,381.22 1,381.29 1,381.20 1,381.25 0.0K
11:34 1,381.22 1,381.33 1,381.01 1,381.03 0.0K
11:35 1,381.05 1,381.21 1,381.01 1,381.11 0.0K
11:36 1,381.09 1,381.19 1,381.01 1,381.01 0.0K
11:37 1,380.98 1,380.98 1,380.90 1,380.94 0.0K
11:38 1,380.96 1,381.09 1,380.96 1,381.09 0.0K
11:39 1,381.12 1,381.12 1,380.91 1,381.02 0.0K
11:40 1,381.03 1,381.08 1,380.93 1,380.93 0.0K
11:41 1,380.93 1,380.93 1,380.84 1,380.91 0.0K
11:42 1,380.90 1,381.04 1,380.82 1,380.82 0.0K
11:43 1,380.81 1,380.92 1,380.79 1,380.82 0.0K
11:44 1,380.82 1,380.96 1,380.82 1,380.85 0.0K
11:45 1,380.85 1,381.01 1,380.81 1,381.00 0.0K
11:46 1,381.02 1,381.06 1,380.94 1,381.01 0.0K
11:47 1,381.05 1,381.08 1,380.91 1,380.97 0.0K
11:48 1,381.00 1,381.04 1,380.92 1,380.94 0.0K
11:49 1,380.95 1,381.11 1,380.88 1,381.10 0.0K
11:50 1,381.04 1,381.22 1,381.01 1,381.01 0.0K
11:51 1,381.02 1,381.04 1,380.91 1,380.92 0.0K
11:52 1,380.92 1,381.07 1,380.87 1,381.07 0.0K
11:53 1,381.04 1,381.32 1,380.98 1,381.32 0.0K
11:54 1,381.33 1,381.41 1,381.29 1,381.38 0.0K
11:55 1,381.35 1,381.36 1,381.21 1,381.31 0.0K
11:56 1,381.31 1,381.36 1,381.30 1,381.34 0.0K
11:57 1,381.32 1,381.47 1,381.26 1,381.27 0.0K
11:58 1,381.28 1,381.37 1,381.22 1,381.26 0.0K
11:59 1,381.29 1,381.29 1,381.14 1,381.19 0.0K
12:00 1,381.15 1,381.29 1,381.12 1,381.29 0.0K
12:01 1,381.25 1,381.54 1,381.25 1,381.48 0.0K
12:02 1,381.51 1,381.51 1,381.30 1,381.35 0.0K
12:03 1,381.31 1,381.54 1,381.29 1,381.47 0.0K
12:04 1,381.52 1,381.55 1,381.48 1,381.55 0.0K
12:05 1,381.57 1,381.68 1,381.40 1,381.64 0.0K
12:06 1,381.66 1,381.90 1,381.61 1,381.87 0.0K
12:07 1,381.91 1,382.03 1,381.78 1,381.78 0.0K
12:08 1,381.80 1,381.96 1,381.79 1,381.85 0.0K
12:09 1,381.84 1,381.95 1,381.84 1,381.92 0.0K
12:10 1,381.98 1,382.09 1,381.84 1,382.07 0.0K
12:11 1,382.10 1,382.32 1,382.10 1,382.24 0.0K
12:12 1,382.32 1,382.37 1,382.20 1,382.35 0.0K
12:13 1,382.32 1,382.34 1,382.18 1,382.26 0.0K
12:14 1,382.30 1,382.38 1,382.11 1,382.29 0.0K
12:15 1,382.29 1,382.37 1,382.16 1,382.37 0.0K
12:16 1,382.41 1,382.54 1,382.36 1,382.36 0.0K
12:17 1,382.34 1,382.40 1,382.29 1,382.38 0.0K
12:18 1,382.51 1,382.68 1,382.49 1,382.67 0.0K
12:19 1,382.76 1,382.76 1,382.36 1,382.36 0.0K
12:20 1,382.38 1,382.51 1,382.36 1,382.44 0.0K
12:21 1,382.51 1,382.68 1,382.51 1,382.62 0.0K
12:22 1,382.65 1,382.68 1,382.52 1,382.52 0.0K
12:23 1,382.51 1,382.56 1,382.21 1,382.21 0.0K
12:24 1,382.24 1,382.31 1,382.18 1,382.21 0.0K
12:25 1,382.23 1,382.31 1,382.16 1,382.16 0.0K
12:26 1,382.13 1,382.22 1,382.09 1,382.15 0.0K
12:27 1,382.15 1,382.22 1,382.10 1,382.20 0.0K
12:28 1,382.20 1,382.37 1,382.19 1,382.37 0.0K
12:29 1,382.31 1,382.57 1,382.31 1,382.53 0.0K
12:30 1,382.50 1,382.52 1,382.32 1,382.46 0.0K
12:31 1,382.40 1,382.49 1,382.39 1,382.40 0.0K
12:32 1,382.45 1,382.50 1,382.26 1,382.26 0.0K
12:33 1,382.26 1,382.40 1,382.02 1,382.40 0.0K
12:34 1,382.34 1,382.63 1,382.34 1,382.63 0.0K
12:35 1,382.64 1,382.65 1,382.37 1,382.37 0.0K
12:36 1,382.35 1,382.44 1,382.28 1,382.32 0.0K
12:37 1,382.31 1,382.46 1,382.29 1,382.40 0.0K
12:38 1,382.40 1,382.40 1,382.21 1,382.29 0.0K
12:39 1,382.31 1,382.55 1,382.23 1,382.54 0.0K
12:40 1,382.50 1,382.64 1,382.46 1,382.60 0.0K
12:41 1,382.61 1,382.87 1,382.60 1,382.87 0.0K
12:42 1,382.92 1,382.92 1,382.76 1,382.89 0.0K
12:43 1,382.81 1,383.03 1,382.81 1,383.01 0.0K
12:44 1,383.02 1,383.02 1,382.75 1,382.75 0.0K
12:45 1,382.74 1,382.74 1,382.60 1,382.71 0.0K
12:46 1,382.72 1,382.72 1,382.53 1,382.55 0.0K
12:47 1,382.56 1,382.59 1,382.40 1,382.40 0.0K
12:48 1,382.38 1,382.52 1,382.37 1,382.49 0.0K
12:49 1,382.43 1,382.43 1,382.32 1,382.32 0.0K
12:50 1,382.34 1,382.66 1,382.34 1,382.66 0.0K
12:51 1,382.66 1,382.72 1,382.60 1,382.68 0.0K
12:52 1,382.70 1,382.70 1,382.57 1,382.63 0.0K
12:53 1,382.67 1,382.73 1,382.67 1,382.72 0.0K
12:54 1,382.75 1,382.99 1,382.75 1,382.95 0.0K
12:55 1,382.94 1,383.05 1,382.88 1,383.04 0.0K
12:56 1,383.07 1,383.34 1,383.06 1,383.31 0.0K
12:57 1,383.29 1,383.55 1,383.29 1,383.52 0.0K
12:58 1,383.53 1,383.53 1,383.31 1,383.42 0.0K
12:59 1,383.39 1,383.41 1,383.30 1,383.41 0.0K
13:00 1,383.39 1,383.55 1,383.34 1,383.55 0.0K
13:01 1,383.55 1,383.62 1,383.29 1,383.29 0.0K
13:02 1,383.31 1,383.34 1,383.18 1,383.21 0.0K
13:03 1,383.22 1,383.33 1,383.22 1,383.28 0.0K
13:04 1,383.23 1,383.35 1,383.18 1,383.35 0.0K
13:05 1,383.34 1,383.37 1,383.20 1,383.30 0.0K
13:06 1,383.34 1,383.35 1,383.13 1,383.23 0.0K
13:07 1,383.23 1,383.23 1,383.10 1,383.13 0.0K
13:08 1,383.13 1,383.16 1,383.01 1,383.06 0.0K
13:09 1,383.04 1,383.11 1,383.04 1,383.10 0.0K
13:10 1,383.10 1,383.18 1,383.10 1,383.12 0.0K
13:11 1,383.13 1,383.21 1,383.08 1,383.21 0.0K
13:12 1,383.22 1,383.36 1,383.20 1,383.21 0.0K
13:13 1,383.22 1,383.25 1,383.09 1,383.10 0.0K
13:14 1,383.12 1,383.12 1,382.89 1,382.95 0.0K
13:15 1,382.97 1,383.01 1,382.86 1,382.90 0.0K
13:16 1,382.92 1,382.92 1,382.81 1,382.81 0.0K
13:17 1,382.82 1,383.05 1,382.80 1,383.02 0.0K
13:18 1,383.02 1,383.02 1,382.87 1,382.97 0.0K
13:19 1,382.95 1,382.95 1,382.85 1,382.85 0.0K
13:20 1,382.82 1,382.86 1,382.71 1,382.75 0.0K
13:21 1,382.74 1,383.07 1,382.74 1,383.02 0.0K
13:22 1,383.00 1,383.04 1,382.96 1,382.96 0.0K
13:23 1,382.96 1,383.00 1,382.93 1,382.96 0.0K
13:24 1,382.95 1,382.97 1,382.87 1,382.96 0.0K
13:25 1,383.00 1,383.00 1,382.84 1,382.93 0.0K
13:26 1,382.93 1,383.14 1,382.92 1,383.13 0.0K
13:27 1,383.10 1,383.15 1,383.04 1,383.04 0.0K
13:28 1,383.05 1,383.18 1,383.04 1,383.17 0.0K
13:29 1,383.15 1,383.25 1,383.13 1,383.16 0.0K
13:30 1,383.15 1,383.25 1,383.15 1,383.20 0.0K
13:31 1,383.19 1,383.34 1,383.19 1,383.34 0.0K
13:32 1,383.36 1,383.50 1,383.36 1,383.42 0.0K
13:33 1,383.39 1,383.40 1,383.25 1,383.26 0.0K
13:34 1,383.25 1,383.26 1,383.18 1,383.21 0.0K
13:35 1,383.21 1,383.24 1,383.14 1,383.15 0.0K
13:36 1,383.15 1,383.15 1,382.99 1,383.06 0.0K
13:37 1,383.05 1,383.30 1,383.05 1,383.30 0.0K
13:38 1,383.33 1,383.37 1,383.29 1,383.30 0.0K
13:39 1,383.30 1,383.34 1,383.24 1,383.33 0.0K
13:40 1,383.32 1,383.32 1,382.98 1,382.99 0.0K
13:41 1,382.97 1,383.13 1,382.95 1,383.12 0.0K
13:42 1,383.11 1,383.12 1,383.03 1,383.09 0.0K
13:43 1,383.11 1,383.20 1,383.08 1,383.08 0.0K
13:44 1,383.08 1,383.30 1,383.08 1,383.28 0.0K
13:45 1,383.27 1,383.30 1,383.19 1,383.22 0.0K
13:46 1,383.22 1,383.27 1,383.18 1,383.18 0.0K
13:47 1,383.19 1,383.19 1,383.16 1,383.18 0.0K
13:48 1,383.22 1,383.24 1,383.13 1,383.24 0.0K
13:49 1,383.26 1,383.27 1,383.17 1,383.20 0.0K
13:50 1,383.19 1,383.20 1,383.14 1,383.18 0.0K
13:51 1,383.18 1,383.23 1,383.14 1,383.22 0.0K
13:52 1,383.22 1,383.22 1,383.08 1,383.13 0.0K
13:53 1,383.12 1,383.17 1,383.11 1,383.15 0.0K
13:54 1,383.13 1,383.20 1,383.13 1,383.17 0.0K
13:55 1,383.19 1,383.19 1,383.06 1,383.06 0.0K
13:56 1,383.07 1,383.13 1,383.06 1,383.10 0.0K
13:57 1,383.10 1,383.13 1,383.02 1,383.06 0.0K
13:58 1,383.07 1,383.13 1,383.06 1,383.13 0.0K
13:59 1,383.15 1,383.16 1,383.11 1,383.11 0.0K
14:00 1,383.11 1,383.15 1,383.04 1,383.04 0.0K
14:01 1,383.03 1,383.36 1,383.03 1,383.32 0.0K
14:02 1,383.33 1,383.34 1,383.14 1,383.16 0.0K
14:03 1,383.14 1,383.20 1,383.12 1,383.19 0.0K
14:04 1,383.24 1,383.27 1,383.17 1,383.24 0.0K
14:05 1,383.24 1,383.28 1,383.22 1,383.23 0.0K
14:06 1,383.25 1,383.31 1,383.22 1,383.28 0.0K
14:07 1,383.26 1,383.33 1,383.23 1,383.31 0.0K
14:08 1,383.30 1,383.46 1,383.26 1,383.44 0.0K
14:09 1,383.41 1,383.49 1,383.41 1,383.49 0.0K
14:10 1,383.46 1,383.46 1,383.40 1,383.40 0.0K
14:11 1,383.38 1,383.56 1,383.38 1,383.56 0.0K
14:12 1,383.54 1,383.58 1,383.51 1,383.51 0.0K
14:13 1,383.53 1,383.57 1,383.50 1,383.53 0.0K
14:14 1,383.49 1,383.49 1,383.39 1,383.42 0.0K
14:15 1,383.41 1,383.50 1,383.40 1,383.44 0.0K
14:16 1,383.42 1,383.45 1,383.32 1,383.32 0.0K
14:17 1,383.34 1,383.49 1,383.34 1,383.44 0.0K
14:18 1,383.43 1,383.45 1,383.35 1,383.35 0.0K
14:19 1,383.37 1,383.39 1,383.32 1,383.37 0.0K
14:20 1,383.35 1,383.39 1,383.31 1,383.39 0.0K
14:21 1,383.40 1,383.43 1,383.35 1,383.35 0.0K
14:22 1,383.36 1,383.36 1,383.25 1,383.27 0.0K
14:23 1,383.24 1,383.26 1,383.12 1,383.19 0.0K
14:24 1,383.20 1,383.27 1,383.18 1,383.25 0.0K
14:25 1,383.24 1,383.34 1,383.21 1,383.26 0.0K
14:26 1,383.28 1,383.38 1,383.25 1,383.35 0.0K
14:27 1,383.34 1,383.42 1,383.34 1,383.41 0.0K
14:28 1,383.41 1,383.44 1,383.39 1,383.40 0.0K
14:29 1,383.41 1,383.41 1,383.38 1,383.40 0.0K
14:30 1,383.38 1,383.42 1,383.35 1,383.40 0.0K
14:31 1,383.44 1,383.48 1,383.38 1,383.44 0.0K
14:32 1,383.45 1,383.53 1,383.31 1,383.31 0.0K
14:33 1,383.32 1,383.33 1,383.18 1,383.19 0.0K
14:34 1,383.20 1,383.26 1,383.19 1,383.22 0.0K
14:35 1,383.23 1,383.36 1,383.22 1,383.34 0.0K
14:36 1,383.33 1,383.38 1,383.25 1,383.34 0.0K
14:37 1,383.33 1,383.45 1,383.29 1,383.45 0.0K
14:38 1,383.45 1,383.49 1,383.35 1,383.41 0.0K
14:39 1,383.44 1,383.50 1,383.42 1,383.46 0.0K
14:40 1,383.42 1,383.50 1,383.42 1,383.44 0.0K
14:41 1,383.47 1,383.52 1,383.37 1,383.39 0.0K
14:42 1,383.33 1,383.45 1,383.30 1,383.45 0.0K
14:43 1,383.46 1,383.46 1,383.26 1,383.26 0.0K
14:44 1,383.21 1,383.23 1,383.17 1,383.18 0.0K
14:45 1,383.16 1,383.24 1,383.16 1,383.21 0.0K
14:46 1,383.21 1,383.34 1,383.19 1,383.26 0.0K
14:47 1,383.27 1,383.32 1,383.20 1,383.32 0.0K
14:48 1,383.36 1,383.43 1,383.34 1,383.35 0.0K
14:49 1,383.36 1,383.36 1,383.25 1,383.30 0.0K
14:50 1,383.32 1,383.39 1,383.27 1,383.35 0.0K
14:51 1,383.36 1,383.40 1,383.32 1,383.35 0.0K
14:52 1,383.39 1,383.39 1,383.21 1,383.21 0.0K
14:53 1,383.22 1,383.26 1,383.12 1,383.15 0.0K
14:54 1,383.11 1,383.14 1,383.09 1,383.12 0.0K
14:55 1,383.11 1,383.25 1,383.11 1,383.16 0.0K
14:56 1,383.16 1,383.17 1,383.05 1,383.09 0.0K
14:57 1,383.10 1,383.17 1,383.09 1,383.09 0.0K
14:58 1,383.12 1,383.13 1,383.02 1,383.03 0.0K
14:59 1,383.05 1,383.16 1,383.05 1,383.16 0.0K
15:00 1,383.17 1,383.21 1,383.14 1,383.21 0.0K
15:01 1,383.18 1,383.23 1,382.98 1,382.98 0.0K
15:02 1,383.01 1,383.09 1,383.01 1,383.09 0.0K
15:03 1,383.09 1,383.17 1,383.06 1,383.16 0.0K
15:04 1,383.17 1,383.21 1,383.13 1,383.14 0.0K
15:05 1,383.16 1,383.21 1,383.12 1,383.14 0.0K
15:06 1,383.14 1,383.17 1,383.10 1,383.16 0.0K
15:07 1,383.10 1,383.24 1,383.10 1,383.18 0.0K
15:08 1,383.17 1,383.26 1,383.14 1,383.26 0.0K
15:09 1,383.27 1,383.30 1,383.19 1,383.22 0.0K
15:10 1,383.19 1,383.21 1,383.14 1,383.18 0.0K
15:11 1,383.21 1,383.25 1,383.20 1,383.24 0.0K
15:12 1,383.26 1,383.36 1,383.25 1,383.31 0.0K
15:13 1,383.29 1,383.48 1,383.29 1,383.41 0.0K
15:14 1,383.41 1,383.49 1,383.40 1,383.45 0.0K
15:15 1,383.46 1,383.56 1,383.44 1,383.56 0.0K
15:16 1,383.54 1,383.54 1,383.38 1,383.41 0.0K
15:17 1,383.42 1,383.46 1,383.38 1,383.41 0.0K
15:18 1,383.42 1,383.50 1,383.36 1,383.49 0.0K
15:19 1,383.48 1,383.53 1,383.47 1,383.53 0.0K
15:20 1,383.58 1,383.63 1,383.56 1,383.62 0.0K
15:21 1,383.62 1,383.72 1,383.62 1,383.67 0.0K
15:22 1,383.68 1,383.69 1,383.49 1,383.49 0.0K
15:23 1,383.48 1,383.51 1,383.40 1,383.42 0.0K
15:24 1,383.41 1,383.58 1,383.41 1,383.58 0.0K
15:25 1,383.56 1,383.57 1,383.49 1,383.52 0.0K
15:26 1,383.47 1,383.54 1,383.46 1,383.50 0.0K
15:27 1,383.55 1,383.55 1,383.44 1,383.45 0.0K
15:28 1,383.45 1,383.54 1,383.42 1,383.48 0.0K
15:29 1,383.49 1,383.67 1,383.45 1,383.67 0.0K
15:30 1,383.69 1,383.69 1,383.63 1,383.68 0.0K
15:31 1,383.67 1,383.71 1,383.58 1,383.65 0.0K
15:32 1,383.65 1,383.66 1,383.58 1,383.63 0.0K
15:33 1,383.66 1,383.67 1,383.60 1,383.60 0.0K
15:34 1,383.58 1,383.58 1,383.38 1,383.41 0.0K
15:35 1,383.35 1,383.36 1,383.27 1,383.36 0.0K
15:36 1,383.32 1,383.42 1,383.24 1,383.26 0.0K
15:37 1,383.31 1,383.34 1,383.19 1,383.21 0.0K
15:38 1,383.19 1,383.23 1,383.14 1,383.16 0.0K
15:39 1,383.12 1,383.29 1,383.08 1,383.29 0.0K
15:40 1,383.30 1,383.41 1,383.28 1,383.28 0.0K
15:41 1,383.27 1,383.27 1,383.17 1,383.19 0.0K
15:42 1,383.19 1,383.19 1,383.01 1,383.05 0.0K
15:43 1,383.04 1,383.06 1,383.00 1,383.03 0.0K
15:44 1,383.04 1,383.09 1,382.98 1,382.99 0.0K
15:45 1,383.04 1,383.23 1,383.02 1,383.20 0.0K
15:46 1,383.20 1,383.28 1,383.20 1,383.23 0.0K
15:47 1,383.22 1,383.22 1,383.12 1,383.13 0.0K
15:48 1,383.13 1,383.19 1,383.13 1,383.18 0.0K
15:49 1,383.18 1,383.35 1,383.14 1,383.23 0.0K
15:50 1,383.45 1,383.45 1,383.32 1,383.34 0.0K
15:51 1,383.35 1,383.46 1,383.30 1,383.42 0.0K
15:52 1,383.42 1,383.42 1,383.26 1,383.31 0.0K
15:53 1,383.33 1,383.33 1,383.18 1,383.21 0.0K
15:54 1,383.24 1,383.55 1,383.20 1,383.55 0.0K
15:55 1,383.49 1,383.49 1,383.25 1,383.34 0.0K
15:56 1,383.33 1,383.50 1,383.28 1,383.50 0.0K
15:57 1,383.51 1,383.55 1,383.46 1,383.50 0.0K
15:58 1,383.45 1,383.48 1,383.29 1,383.30 0.0K
15:59 1,383.29 1,383.40 1,382.54 1,382.54 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,365.55 1,365.81 1,357.90 1,363.06 0.0M
2025-09-25 1,377.64 1,378.87 1,364.98 1,370.80 0.0M
2025-09-24 1,376.51 1,381.68 1,372.56 1,374.50 0.0M
2025-09-23 1,378.89 1,384.48 1,377.81 1,383.77 0.0M
2025-09-22 1,372.15 1,382.76 1,369.56 1,382.48 0.0M
2025-09-19 1,370.64 1,371.18 1,358.25 1,362.40 0.0M
2025-09-18 1,367.48 1,372.97 1,363.41 1,371.91 0.0M
2025-09-17 1,360.33 1,362.07 1,357.65 1,360.00 0.0M
2025-09-16 1,353.05 1,359.22 1,352.94 1,355.74 0.0M
2025-09-15 1,345.16 1,349.45 1,342.06 1,348.04 0.0M
2025-09-12 1,344.20 1,346.32 1,341.18 1,343.03 0.0M
2025-09-11 1,325.07 1,337.19 1,323.00 1,336.82 0.0M
2025-09-10 1,310.97 1,321.79 1,310.97 1,320.44 0.0M
2025-09-09 1,304.42 1,307.15 1,302.04 1,305.10 0.0M
2025-09-08 1,298.05 1,300.99 1,296.43 1,298.32 0.0M
2025-09-05 1,284.84 1,302.56 1,284.84 1,298.66 0.0M
2025-09-04 1,273.35 1,278.23 1,271.45 1,276.61 0.0M
2025-09-03 1,269.69 1,274.51 1,264.45 1,270.12 0.0M
2025-09-02 1,279.71 1,281.56 1,261.69 1,264.45 0.0M
2025-09-01 1,283.31 1,284.75 1,282.27 1,282.45 0.0M
2025-08-29 1,299.50 1,301.10 1,289.29 1,290.91 0.0M
2025-08-28 1,293.58 1,303.32 1,291.28 1,302.95 0.0M
2025-08-27 1,294.42 1,295.24 1,285.76 1,288.34 0.0M
2025-08-26 1,288.24 1,293.14 1,284.74 1,292.31 0.0M
2025-08-25 1,296.33 1,296.99 1,291.50 1,294.41 0.0M
2025-08-22 1,271.48 1,297.29 1,269.82 1,293.59 0.0M
2025-08-21 1,274.28 1,274.90 1,265.02 1,265.93 0.0M
2025-08-20 1,273.06 1,276.74 1,264.58 1,272.02 0.0M
2025-08-19 1,283.78 1,284.54 1,276.13 1,276.42 0.0M
2025-08-18 1,286.29 1,288.55 1,282.14 1,284.26 0.0M
2025-08-15 1,281.12 1,286.71 1,280.73 1,280.78 0.0M
2025-08-14 1,286.44 1,288.19 1,271.23 1,271.46 0.0M
2025-08-13 1,290.86 1,296.09 1,288.38 1,291.76 0.0M
2025-08-12 1,268.76 1,281.12 1,265.82 1,281.10 0.0M
2025-08-11 1,265.08 1,268.79 1,264.19 1,265.90 0.0M
2025-08-08 1,260.37 1,264.77 1,256.14 1,264.58 0.0M
2025-08-07 1,237.52 1,254.44 1,237.43 1,250.71 0.0M
2025-08-06 1,225.85 1,235.60 1,224.44 1,234.34 0.0M
2025-08-05 1,229.21 1,230.97 1,223.19 1,226.64 0.0M
2025-08-04 1,208.49 1,222.78 1,208.15 1,221.44 0.0M
2025-08-01 1,215.92 1,217.99 1,201.96 1,209.93 0.0M
2025-07-31 1,228.34 1,229.59 1,219.99 1,222.25 0.0M
2025-07-30 1,232.61 1,233.40 1,225.72 1,227.08 0.0M
2025-07-29 1,221.48 1,231.74 1,220.47 1,228.44 0.0M
2025-07-28 1,224.04 1,228.97 1,223.89 1,227.11 0.0M
2025-07-25 1,223.52 1,223.96 1,218.43 1,221.35 0.0M
2025-07-24 1,232.17 1,233.32 1,226.75 1,227.10 0.0M
2025-07-23 1,222.63 1,225.11 1,219.93 1,223.58 0.0M
2025-07-22 1,217.97 1,217.97 1,207.97 1,212.85 0.0M
2025-07-21 1,214.57 1,224.88 1,213.44 1,222.98 0.0M
2025-07-18 1,210.72 1,215.22 1,208.85 1,211.76 0.0M
2025-07-17 1,201.82 1,212.94 1,201.67 1,212.53 0.0M
2025-07-16 1,193.92 1,195.15 1,190.74 1,193.41 0.0M
2025-07-15 1,189.57 1,203.12 1,188.76 1,195.89 0.0M
2025-07-14 1,194.27 1,195.72 1,188.54 1,192.38 0.0M
2025-07-11 1,199.83 1,200.50 1,193.02 1,195.04 0.0M
2025-07-10 1,191.52 1,193.97 1,188.55 1,193.37 0.0M
2025-07-09 1,188.57 1,192.15 1,184.88 1,187.54 0.0M
2025-07-08 1,187.65 1,192.10 1,184.73 1,191.71 0.0M
2025-07-07 1,199.29 1,199.76 1,184.84 1,186.53 0.0M
2025-07-04 1,208.04 1,209.32 1,205.63 1,206.80 0.0M
2025-07-03 1,200.61 1,211.31 1,200.07 1,209.26 0.0M
2025-07-02 1,187.60 1,196.14 1,186.87 1,195.07 0.0M
2025-07-01 1,187.15 1,188.86 1,181.09 1,186.58 0.0M
2025-06-30 1,184.47 1,185.26 1,180.48 1,184.01 0.0M
2025-06-27 1,181.64 1,185.10 1,179.95 1,184.90 0.0M
2025-06-26 1,172.96 1,176.50 1,171.28 1,176.17 0.0M
2025-06-25 1,168.57 1,171.95 1,167.96 1,170.14 0.0M
2025-06-24 1,153.45 1,168.61 1,152.02 1,168.54 0.0M
2025-06-23 1,133.83 1,140.75 1,132.07 1,135.05 0.0M
2025-06-20 1,144.45 1,147.18 1,137.98 1,141.05 0.0M
2025-06-19 1,142.56 1,143.69 1,141.04 1,141.34 0.0M
2025-06-18 1,146.31 1,153.96 1,145.41 1,152.69 0.0M
2025-06-17 1,152.36 1,154.23 1,147.07 1,147.60 0.0M
2025-06-16 1,135.97 1,153.79 1,135.97 1,151.44 0.0M
2025-06-13 1,146.20 1,149.34 1,138.01 1,143.19 0.0M
2025-06-12 1,155.97 1,158.04 1,154.05 1,157.25 0.0M
2025-06-11 1,154.44 1,158.66 1,153.39 1,154.79 0.0M
2025-06-10 1,150.57 1,152.19 1,145.44 1,151.92 0.0M
2025-06-09 1,147.45 1,153.45 1,144.08 1,152.07 0.0M
2025-06-06 1,140.77 1,144.92 1,139.73 1,143.55 0.0M
2025-06-05 1,145.91 1,149.52 1,141.96 1,145.95 0.0M
2025-06-04 1,136.17 1,145.75 1,133.71 1,144.36 0.0M
2025-06-03 1,125.88 1,130.55 1,121.75 1,130.23 0.0M
2025-06-02 1,117.06 1,123.19 1,116.46 1,122.12 0.0M
2025-05-30 1,129.58 1,130.41 1,114.65 1,114.65 0.0M
2025-05-29 1,132.54 1,142.43 1,129.82 1,135.80 0.0M
2025-05-28 1,131.16 1,132.95 1,125.38 1,126.68 0.0M
2025-05-27 1,119.25 1,129.42 1,118.11 1,129.29 0.0M
2025-05-26 1,118.97 1,120.41 1,117.77 1,119.68 0.0M
2025-05-23 1,123.97 1,124.17 1,111.17 1,114.82 0.0M
2025-05-22 1,131.02 1,131.05 1,122.38 1,123.84 0.0M
2025-05-21 1,141.99 1,147.04 1,138.48 1,146.50 0.0M
2025-05-20 1,139.52 1,141.86 1,136.86 1,139.41 0.0M
2025-05-19 1,135.97 1,136.84 1,127.75 1,134.07 0.0M
2025-05-16 1,132.63 1,135.46 1,131.56 1,134.15 0.0M
2025-05-15 1,131.64 1,133.04 1,127.77 1,132.16 0.0M
2025-05-14 1,127.31 1,139.74 1,127.00 1,136.95 0.0M
2025-05-13 1,124.31 1,130.20 1,122.69 1,129.77 0.0M
2025-05-12 1,099.94 1,126.06 1,099.49 1,123.18 0.0M
2025-05-09 1,087.15 1,096.43 1,085.84 1,092.41 0.0M
2025-05-08 1,087.36 1,088.42 1,082.10 1,086.98 0.0M
2025-05-07 1,093.37 1,094.48 1,085.64 1,086.00 0.0M
2025-05-06 1,097.10 1,101.59 1,093.69 1,100.01 0.0M
2025-05-05 1,098.29 1,101.40 1,095.89 1,096.86 0.0M
2025-05-02 1,087.84 1,097.78 1,087.22 1,096.37 0.0M
2025-05-01 1,084.64 1,089.84 1,082.26 1,085.77 0.0M
2025-04-30 1,081.92 1,084.47 1,075.04 1,082.06 0.0M
2025-04-29 1,070.66 1,075.19 1,068.67 1,074.41 0.0M
2025-04-28 1,063.92 1,068.05 1,061.82 1,062.33 0.0M
2025-04-25 1,064.93 1,066.22 1,059.41 1,063.47 0.0M
2025-04-24 1,045.85 1,057.20 1,044.02 1,057.08 0.0M
2025-04-23 1,036.69 1,057.15 1,036.66 1,046.89 0.0M
2025-04-22 1,018.89 1,030.84 1,017.67 1,030.54 0.0M
2025-04-21 1,028.65 1,029.95 1,014.03 1,015.47 0.0M
2025-04-18 1,027.12 1,029.08 1,027.08 1,028.56 0.0M
2025-04-17 1,019.67 1,026.57 1,018.09 1,025.55 0.0M
2025-04-16 1,022.16 1,025.18 1,014.64 1,018.23 0.0M
2025-04-15 1,026.42 1,033.15 1,026.06 1,032.83 0.0M
2025-04-14 1,016.46 1,028.75 1,014.85 1,020.38 0.0M
2025-04-11 989.09 1,000.57 989.09 999.45 0.0M
2025-04-10 1,014.43 1,023.14 988.44 992.40 0.0M
2025-04-09 937.06 942.14 929.79 938.76 0.0M
2025-04-08 960.14 974.30 954.49 963.60 0.0M
2025-04-07 963.41 976.10 930.40 946.68 0.0M
2025-04-04 1,045.07 1,046.01 1,007.19 1,011.00 0.0M
2025-04-03 1,084.30 1,089.91 1,057.30 1,058.60 0.0M
2025-04-02 1,096.14 1,099.55 1,090.26 1,099.52 0.0M
2025-04-01 1,094.49 1,095.81 1,087.24 1,093.23 0.0M
2025-03-31 1,088.12 1,088.92 1,077.15 1,082.30 0.0M
2025-03-28 1,107.60 1,108.71 1,097.89 1,098.53 0.0M
2025-03-27 1,121.65 1,123.74 1,114.72 1,117.29 0.0M
2025-03-26 1,132.88 1,134.10 1,123.81 1,124.49 0.0M
2025-03-25 1,129.81 1,130.79 1,127.78 1,128.48 0.0M
2025-03-24 1,122.45 1,133.07 1,121.57 1,131.79 0.0M
2025-03-21 1,126.67 1,128.42 1,120.10 1,124.26 0.0M
2025-03-20 1,136.44 1,137.26 1,128.63 1,130.52 0.0M
2025-03-19 1,138.55 1,139.25 1,128.13 1,132.00 0.0M
2025-03-18 1,136.20 1,136.79 1,129.33 1,132.35 0.0M
2025-03-17 1,125.30 1,128.07 1,122.60 1,126.58 0.0M
2025-03-14 1,099.30 1,113.90 1,098.62 1,111.32 0.0M
2025-03-13 1,108.58 1,108.58 1,097.30 1,098.18 0.0M
2025-03-12 1,114.77 1,115.02 1,104.07 1,110.39 0.0M
2025-03-11 1,115.83 1,121.95 1,110.10 1,113.04 0.0M
2025-03-10 1,137.10 1,138.87 1,121.77 1,123.66 0.0M
2025-03-07 1,136.21 1,139.58 1,130.52 1,132.37 0.0M
2025-03-06 1,151.07 1,152.35 1,140.41 1,141.58 0.0M
2025-03-05 1,120.33 1,134.52 1,120.19 1,134.04 0.0M
2025-03-04 1,120.10 1,125.05 1,116.73 1,121.85 0.0M
2025-03-03 1,136.26 1,138.51 1,127.98 1,133.85 0.0M
2025-02-28 1,133.73 1,133.73 1,121.57 1,129.46 0.0M
2025-02-27 1,161.37 1,165.28 1,152.60 1,154.99 0.0M
2025-02-26 1,167.03 1,174.17 1,163.12 1,173.77 0.0M
2025-02-25 1,171.14 1,175.91 1,168.65 1,170.98 0.0M
2025-02-24 1,187.94 1,188.15 1,176.02 1,180.63 0.0M
2025-02-21 1,197.85 1,206.97 1,197.73 1,199.01 0.0M
2025-02-20 1,185.40 1,188.07 1,175.06 1,182.86 0.0M
2025-02-19 1,175.12 1,184.00 1,174.65 1,181.90 0.0M
2025-02-18 1,175.50 1,177.52 1,169.82 1,176.55 0.0M
2025-02-17 1,175.32 1,177.23 1,173.03 1,175.93 0.0M
2025-02-14 1,164.56 1,172.24 1,161.16 1,167.97 0.0M
2025-02-13 1,141.22 1,145.93 1,138.71 1,144.52 0.0M
2025-02-12 1,141.79 1,145.16 1,133.83 1,142.20 0.0M
2025-02-11 1,134.28 1,141.13 1,132.41 1,139.17 0.0M
2025-02-10 1,130.91 1,136.97 1,130.25 1,136.38 0.0M
2025-02-07 1,147.64 1,148.94 1,133.13 1,134.56 0.0M
2025-02-06 1,139.14 1,144.17 1,136.97 1,137.64 0.0M
2025-02-05 1,126.56 1,134.06 1,123.14 1,133.40 0.0M
2025-02-04 1,118.17 1,121.72 1,110.86 1,119.14 0.0M
2025-02-03 1,098.57 1,103.37 1,090.24 1,097.90 0.0M
2025-01-31 1,107.46 1,114.31 1,106.89 1,113.93 0.0M
2025-01-30 1,103.79 1,114.16 1,102.72 1,110.88 0.0M
2025-01-29 1,103.37 1,108.46 1,101.89 1,103.97 0.0M
2025-01-28 1,092.29 1,096.95 1,090.52 1,095.59 0.0M
2025-01-27 1,121.67 1,123.06 1,093.75 1,094.78 0.0M
2025-01-24 1,127.31 1,129.08 1,123.25 1,125.04 0.0M
2025-01-23 1,122.24 1,124.58 1,118.13 1,123.98 0.0M
2025-01-22 1,121.21 1,125.52 1,120.27 1,123.03 0.0M
2025-01-21 1,121.22 1,121.86 1,116.01 1,120.24 0.0M
2025-01-20 1,111.69 1,116.39 1,111.02 1,114.81 0.0M
2025-01-17 1,093.15 1,106.15 1,093.13 1,104.98 0.0M
2025-01-16 1,097.51 1,102.15 1,095.97 1,101.02 0.0M
2025-01-15 1,079.61 1,096.63 1,078.64 1,093.67 0.0M
2025-01-14 1,073.85 1,083.44 1,073.12 1,076.21 0.0M
2025-01-13 1,080.38 1,081.60 1,068.06 1,070.37 0.0M
2025-01-10 1,100.07 1,100.47 1,081.35 1,082.53 0.0M
2025-01-09 1,111.41 1,111.41 1,106.70 1,107.58 0.0M
2025-01-08 1,111.71 1,114.58 1,104.18 1,105.50 0.0M
2025-01-07 1,120.28 1,128.86 1,119.23 1,121.30 0.0M
2025-01-06 1,102.45 1,115.93 1,100.07 1,115.17 0.0M
2025-01-03 1,099.02 1,102.43 1,095.71 1,101.73 0.0M
2025-01-02 1,099.09 1,102.71 1,094.11 1,094.32 0.0M
2025-01-01 1,100.45 1,100.85 1,100.28 1,100.85 0.0M