NASDAQ US 1500 (NQUSS1500)

NQUSS1500
🏛️ 미국 →
3,149.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 3,183.79 3,190.84 3,183.79 3,189.75 0.0K
09:31 3,189.48 3,189.48 3,188.37 3,188.89 0.0K
09:32 3,188.68 3,188.68 3,188.09 3,188.24 0.0K
09:33 3,188.24 3,188.32 3,186.87 3,186.90 0.0K
09:34 3,186.88 3,187.15 3,186.25 3,186.42 0.0K
09:35 3,186.45 3,186.45 3,185.50 3,185.71 0.0K
09:36 3,185.63 3,186.05 3,185.04 3,185.04 0.0K
09:37 3,184.97 3,185.05 3,184.00 3,184.08 0.0K
09:38 3,184.07 3,184.32 3,182.74 3,182.74 0.0K
09:39 3,182.74 3,182.82 3,181.90 3,182.23 0.0K
09:40 3,182.38 3,182.57 3,182.13 3,182.28 0.0K
09:41 3,182.14 3,182.14 3,180.71 3,180.84 0.0K
09:42 3,180.95 3,181.25 3,180.85 3,180.90 0.0K
09:43 3,181.04 3,181.68 3,180.50 3,180.50 0.0K
09:44 3,180.54 3,180.61 3,180.30 3,180.53 0.0K
09:45 3,180.32 3,180.32 3,179.22 3,179.31 0.0K
09:46 3,179.39 3,179.97 3,179.39 3,179.82 0.0K
09:47 3,179.94 3,180.99 3,179.94 3,180.79 0.0K
09:48 3,180.72 3,182.05 3,180.72 3,181.70 0.0K
09:49 3,181.60 3,182.39 3,180.95 3,182.39 0.0K
09:50 3,182.36 3,182.86 3,181.93 3,182.83 0.0K
09:51 3,182.73 3,184.67 3,182.55 3,184.61 0.0K
09:52 3,184.78 3,185.88 3,184.78 3,185.84 0.0K
09:53 3,186.08 3,186.15 3,185.48 3,185.77 0.0K
09:54 3,185.83 3,185.83 3,184.87 3,184.87 0.0K
09:55 3,184.87 3,184.87 3,183.21 3,183.45 0.0K
09:56 3,183.43 3,183.43 3,182.41 3,182.44 0.0K
09:57 3,182.57 3,182.88 3,181.89 3,181.89 0.0K
09:58 3,181.95 3,182.10 3,181.03 3,181.03 0.0K
09:59 3,180.83 3,180.90 3,180.24 3,180.29 0.0K
10:00 3,180.56 3,180.56 3,178.83 3,179.00 0.0K
10:01 3,179.07 3,179.28 3,178.59 3,178.86 0.0K
10:02 3,179.05 3,179.32 3,178.41 3,178.46 0.0K
10:03 3,178.47 3,178.69 3,178.14 3,178.69 0.0K
10:04 3,178.63 3,179.47 3,178.63 3,179.47 0.0K
10:05 3,179.42 3,179.42 3,178.42 3,178.42 0.0K
10:06 3,178.45 3,178.79 3,178.16 3,178.23 0.0K
10:07 3,178.29 3,178.37 3,178.12 3,178.16 0.0K
10:08 3,178.14 3,178.25 3,177.71 3,177.71 0.0K
10:09 3,177.75 3,177.75 3,175.84 3,175.82 0.0K
10:10 3,175.75 3,176.46 3,175.75 3,176.34 0.0K
10:11 3,176.47 3,176.85 3,176.29 3,176.70 0.0K
10:12 3,176.72 3,176.91 3,176.59 3,176.73 0.0K
10:13 3,176.86 3,177.19 3,176.50 3,177.19 0.0K
10:14 3,177.36 3,177.65 3,177.22 3,177.38 0.0K
10:15 3,177.43 3,177.75 3,177.43 3,177.44 0.0K
10:16 3,177.57 3,177.97 3,177.53 3,178.03 0.0K
10:17 3,178.09 3,178.21 3,177.74 3,178.00 0.0K
10:18 3,178.06 3,178.79 3,178.06 3,178.79 0.0K
10:19 3,178.80 3,179.25 3,178.80 3,179.34 0.0K
10:20 3,179.32 3,179.35 3,178.60 3,179.08 0.0K
10:21 3,179.01 3,179.91 3,179.01 3,179.80 0.0K
10:22 3,179.80 3,180.05 3,179.47 3,179.92 0.0K
10:23 3,179.96 3,180.17 3,179.74 3,180.07 0.0K
10:24 3,180.08 3,180.08 3,179.39 3,179.39 0.0K
10:25 3,179.40 3,179.40 3,178.63 3,178.91 0.0K
10:26 3,178.99 3,179.05 3,178.84 3,178.81 0.0K
10:27 3,178.80 3,178.80 3,177.63 3,177.64 0.0K
10:28 3,177.54 3,177.66 3,176.31 3,176.31 0.0K
10:29 3,176.32 3,176.32 3,175.74 3,175.77 0.0K
10:30 3,175.88 3,176.37 3,175.83 3,176.26 0.0K
10:31 3,176.28 3,177.97 3,176.28 3,177.97 0.0K
10:32 3,178.03 3,178.05 3,177.42 3,177.42 0.0K
10:33 3,177.45 3,177.85 3,177.37 3,177.55 0.0K
10:34 3,177.51 3,177.51 3,176.96 3,176.96 0.0K
10:35 3,176.92 3,177.78 3,176.92 3,177.78 0.0K
10:36 3,177.82 3,177.82 3,177.20 3,177.20 0.0K
10:37 3,177.19 3,177.25 3,176.92 3,176.95 0.0K
10:38 3,176.88 3,176.88 3,175.49 3,175.49 0.0K
10:39 3,175.44 3,175.44 3,174.90 3,174.92 0.0K
10:40 3,174.95 3,174.95 3,172.95 3,172.95 0.0K
10:41 3,172.91 3,172.91 3,172.24 3,172.24 0.0K
10:42 3,172.24 3,172.70 3,172.24 3,172.32 0.0K
10:43 3,172.51 3,172.59 3,172.11 3,172.11 0.0K
10:44 3,171.75 3,171.75 3,170.51 3,170.51 0.0K
10:45 3,170.03 3,170.40 3,169.84 3,169.91 0.0K
10:46 3,170.21 3,170.26 3,169.29 3,169.29 0.0K
10:47 3,169.30 3,169.30 3,167.24 3,167.24 0.0K
10:48 3,167.28 3,167.66 3,167.07 3,167.07 0.0K
10:49 3,167.08 3,167.08 3,166.66 3,166.66 0.0K
10:50 3,166.81 3,166.89 3,166.33 3,166.33 0.0K
10:51 3,166.30 3,167.67 3,166.30 3,167.67 0.0K
10:52 3,167.62 3,171.51 3,167.51 3,171.26 0.0K
10:53 3,171.21 3,171.21 3,170.44 3,170.53 0.0K
10:54 3,170.44 3,170.44 3,169.33 3,169.33 0.0K
10:55 3,169.26 3,169.43 3,168.63 3,168.63 0.0K
10:56 3,168.61 3,169.18 3,168.61 3,169.09 0.0K
10:57 3,169.12 3,169.12 3,168.49 3,168.92 0.0K
10:58 3,168.93 3,168.93 3,168.63 3,168.63 0.0K
10:59 3,168.66 3,169.04 3,168.64 3,168.77 0.0K
11:00 3,168.84 3,169.59 3,168.84 3,169.59 0.0K
11:01 3,169.71 3,169.83 3,168.77 3,168.77 0.0K
11:02 3,168.76 3,168.99 3,168.18 3,168.18 0.0K
11:03 3,168.12 3,168.26 3,167.50 3,167.50 0.0K
11:04 3,167.55 3,167.65 3,166.73 3,166.73 0.0K
11:05 3,166.74 3,166.86 3,165.83 3,165.98 0.0K
11:06 3,165.94 3,166.48 3,165.72 3,166.35 0.0K
11:07 3,166.25 3,166.35 3,166.14 3,166.14 0.0K
11:08 3,166.02 3,166.02 3,165.59 3,165.76 0.0K
11:09 3,165.82 3,165.86 3,165.74 3,165.72 0.0K
11:10 3,165.74 3,166.05 3,165.24 3,165.24 0.0K
11:11 3,165.15 3,165.15 3,164.31 3,164.31 0.0K
11:12 3,164.36 3,164.49 3,164.12 3,164.31 0.0K
11:13 3,164.30 3,165.27 3,164.30 3,165.20 0.0K
11:14 3,165.19 3,165.19 3,164.52 3,164.53 0.0K
11:15 3,164.64 3,164.69 3,164.14 3,164.31 0.0K
11:16 3,164.37 3,164.48 3,163.84 3,163.86 0.0K
11:17 3,163.93 3,164.25 3,163.93 3,164.21 0.0K
11:18 3,164.03 3,164.05 3,163.91 3,164.01 0.0K
11:19 3,164.01 3,164.18 3,164.01 3,164.18 0.0K
11:20 3,164.19 3,164.65 3,164.19 3,164.65 0.0K
11:21 3,164.69 3,165.10 3,164.69 3,164.85 0.0K
11:22 3,164.82 3,164.82 3,164.03 3,164.03 0.0K
11:23 3,164.13 3,164.13 3,163.89 3,163.91 0.0K
11:24 3,165.30 3,165.66 3,165.30 3,165.31 0.0K
11:25 3,165.16 3,165.16 3,164.14 3,164.19 0.0K
11:26 3,164.15 3,164.15 3,163.22 3,163.25 0.0K
11:27 3,163.26 3,163.26 3,163.14 3,163.11 0.0K
11:28 3,163.04 3,163.08 3,162.84 3,163.10 0.0K
11:29 3,163.12 3,163.45 3,163.12 3,163.40 0.0K
11:30 3,163.31 3,163.31 3,161.94 3,162.00 0.0K
11:31 3,161.90 3,161.90 3,161.02 3,161.08 0.0K
11:32 3,161.07 3,161.15 3,161.07 3,161.18 0.0K
11:33 3,161.13 3,161.56 3,161.13 3,161.56 0.0K
11:34 3,161.56 3,161.56 3,161.33 3,161.46 0.0K
11:35 3,161.54 3,161.95 3,161.54 3,161.95 0.0K
11:36 3,162.01 3,162.30 3,161.90 3,162.23 0.0K
11:37 3,162.23 3,162.55 3,162.14 3,162.55 0.0K
11:38 3,162.64 3,163.09 3,162.64 3,163.09 0.0K
11:39 3,163.13 3,163.25 3,163.13 3,163.09 0.0K
11:40 3,163.07 3,163.07 3,162.94 3,163.01 0.0K
11:41 3,163.01 3,163.25 3,163.01 3,163.25 0.0K
11:42 3,163.38 3,163.66 3,163.23 3,163.23 0.0K
11:43 3,163.27 3,163.35 3,163.21 3,163.22 0.0K
11:44 3,163.21 3,163.25 3,162.44 3,162.44 0.0K
11:45 3,162.31 3,162.31 3,161.93 3,161.96 0.0K
11:46 3,161.99 3,161.99 3,161.83 3,161.81 0.0K
11:47 3,161.81 3,162.48 3,161.81 3,162.48 0.0K
11:48 3,162.62 3,162.95 3,162.54 3,162.95 0.0K
11:49 3,163.03 3,163.29 3,163.03 3,163.28 0.0K
11:50 3,163.35 3,163.58 3,163.35 3,163.46 0.0K
11:51 3,163.53 3,163.53 3,163.34 3,163.40 0.0K
11:52 3,163.51 3,163.57 3,163.51 3,163.57 0.0K
11:53 3,163.68 3,164.25 3,163.68 3,164.25 0.0K
11:54 3,164.31 3,165.15 3,164.31 3,165.17 0.0K
11:55 3,165.23 3,165.27 3,165.23 3,165.26 0.0K
11:56 3,165.37 3,165.56 3,165.34 3,165.56 0.0K
11:57 3,165.68 3,165.68 3,165.63 3,165.61 0.0K
11:58 3,165.57 3,165.98 3,165.57 3,165.98 0.0K
11:59 3,166.00 3,166.88 3,166.00 3,166.87 0.0K
12:00 3,166.91 3,166.95 3,166.61 3,166.96 0.0K
12:01 3,166.98 3,167.56 3,166.98 3,167.32 0.0K
12:02 3,167.31 3,167.57 3,167.22 3,167.22 0.0K
12:03 3,167.20 3,167.29 3,167.14 3,167.09 0.0K
12:04 3,167.15 3,167.29 3,166.61 3,166.63 0.0K
12:05 3,166.62 3,166.62 3,166.28 3,166.28 0.0K
12:06 3,166.38 3,166.82 3,166.38 3,166.82 0.0K
12:07 3,166.86 3,167.75 3,166.86 3,167.75 0.0K
12:08 3,167.84 3,168.17 3,167.84 3,168.17 0.0K
12:09 3,168.27 3,168.36 3,168.03 3,168.03 0.0K
12:10 3,168.04 3,168.38 3,168.04 3,168.38 0.0K
12:11 3,168.46 3,168.95 3,168.46 3,168.95 0.0K
12:12 3,168.92 3,168.92 3,168.43 3,168.42 0.0K
12:13 3,168.38 3,168.46 3,167.93 3,167.93 0.0K
12:14 3,167.97 3,168.53 3,167.97 3,168.53 0.0K
12:15 3,168.51 3,168.55 3,167.82 3,167.82 0.0K
12:16 3,167.79 3,168.22 3,167.79 3,168.22 0.0K
12:17 3,168.17 3,168.76 3,168.13 3,168.76 0.0K
12:18 3,168.98 3,169.17 3,168.98 3,169.17 0.0K
12:19 3,169.24 3,169.37 3,169.24 3,169.25 0.0K
12:20 3,169.26 3,169.46 3,169.24 3,169.46 0.0K
12:21 3,169.55 3,169.65 3,169.54 3,169.67 0.0K
12:22 3,169.64 3,170.32 3,169.64 3,170.32 0.0K
12:23 3,170.31 3,170.90 3,170.31 3,170.90 0.0K
12:24 3,170.97 3,171.16 3,170.90 3,171.13 0.0K
12:25 3,171.13 3,171.38 3,171.04 3,171.34 0.0K
12:26 3,171.37 3,171.37 3,171.23 3,171.24 0.0K
12:27 3,171.23 3,171.46 3,171.23 3,171.46 0.0K
12:28 3,171.40 3,171.66 3,171.40 3,171.66 0.0K
12:29 3,171.68 3,171.68 3,171.53 3,171.50 0.0K
12:30 3,171.51 3,172.06 3,171.51 3,172.04 0.0K
12:31 3,172.01 3,172.01 3,171.22 3,171.22 0.0K
12:32 3,171.22 3,171.46 3,171.22 3,171.36 0.0K
12:33 3,171.34 3,171.36 3,170.64 3,170.64 0.0K
12:34 3,170.62 3,170.77 3,170.62 3,170.78 0.0K
12:35 3,170.83 3,171.35 3,170.83 3,171.37 0.0K
12:36 3,171.43 3,171.45 3,171.14 3,171.14 0.0K
12:37 3,171.11 3,171.11 3,170.43 3,170.43 0.0K
12:38 3,170.28 3,170.28 3,170.04 3,170.04 0.0K
12:39 3,170.05 3,170.39 3,170.05 3,170.39 0.0K
12:40 3,170.45 3,170.78 3,170.45 3,170.78 0.0K
12:41 3,170.78 3,170.85 3,170.70 3,170.70 0.0K
12:42 3,170.69 3,170.69 3,170.54 3,170.52 0.0K
12:43 3,170.48 3,170.97 3,170.44 3,170.97 0.0K
12:44 3,171.01 3,171.01 3,170.73 3,170.73 0.0K
12:45 3,170.62 3,170.69 3,170.32 3,170.32 0.0K
12:46 3,170.31 3,170.35 3,170.31 3,170.26 0.0K
12:47 3,170.25 3,170.25 3,170.04 3,170.04 0.0K
12:48 3,169.96 3,170.11 3,169.93 3,169.95 0.0K
12:49 3,169.95 3,169.95 3,169.34 3,169.34 0.0K
12:50 3,169.29 3,169.35 3,168.94 3,168.94 0.0K
12:51 3,168.92 3,169.06 3,168.73 3,168.73 0.0K
12:52 3,168.66 3,168.66 3,168.51 3,168.53 0.0K
12:53 3,168.58 3,168.95 3,168.58 3,168.94 0.0K
12:54 3,168.91 3,168.95 3,168.82 3,168.95 0.0K
12:55 3,168.94 3,169.01 3,168.74 3,168.70 0.0K
12:56 3,168.70 3,168.75 3,168.70 3,168.71 0.0K
12:57 3,168.71 3,168.75 3,167.92 3,167.92 0.0K
12:58 3,167.97 3,168.30 3,167.97 3,168.17 0.0K
12:59 3,168.19 3,168.45 3,168.04 3,168.45 0.0K
13:00 3,168.53 3,168.85 3,168.42 3,168.85 0.0K
13:01 3,168.87 3,169.26 3,168.87 3,169.26 0.0K
13:02 3,169.20 3,169.20 3,169.02 3,169.02 0.0K
13:03 3,169.02 3,169.02 3,168.41 3,168.41 0.0K
13:04 3,168.38 3,168.47 3,168.22 3,168.22 0.0K
13:05 3,168.20 3,168.20 3,167.52 3,167.52 0.0K
13:06 3,167.49 3,167.71 3,167.49 3,167.52 0.0K
13:07 3,167.51 3,167.51 3,167.12 3,167.12 0.0K
13:08 3,167.08 3,167.20 3,166.94 3,166.94 0.0K
13:09 3,166.92 3,166.97 3,166.74 3,166.74 0.0K
13:10 3,166.65 3,166.65 3,166.33 3,166.33 0.0K
13:11 3,166.38 3,166.96 3,166.38 3,166.96 0.0K
13:12 3,166.93 3,167.55 3,166.93 3,167.55 0.0K
13:13 3,167.55 3,167.55 3,167.44 3,167.54 0.0K
13:14 3,167.53 3,167.65 3,167.53 3,167.66 0.0K
13:15 3,167.73 3,167.75 3,167.73 3,167.74 0.0K
13:16 3,167.67 3,168.05 3,167.58 3,168.05 0.0K
13:17 3,168.17 3,168.25 3,168.17 3,168.24 0.0K
13:18 3,168.27 3,168.64 3,168.23 3,168.64 0.0K
13:19 3,168.67 3,168.75 3,168.64 3,168.71 0.0K
13:20 3,168.68 3,168.76 3,168.29 3,168.29 0.0K
13:21 3,168.29 3,168.45 3,168.23 3,168.23 0.0K
13:22 3,168.34 3,168.55 3,168.34 3,168.34 0.0K
13:23 3,168.26 3,168.26 3,168.14 3,168.15 0.0K
13:24 3,168.15 3,168.15 3,168.04 3,168.07 0.0K
13:25 3,168.09 3,168.09 3,167.92 3,168.06 0.0K
13:26 3,168.10 3,168.10 3,167.91 3,167.91 0.0K
13:27 3,167.87 3,167.87 3,167.73 3,167.76 0.0K
13:28 3,167.84 3,168.15 3,167.84 3,168.15 0.0K
13:29 3,168.17 3,168.81 3,168.17 3,168.81 0.0K
13:30 3,168.82 3,169.30 3,168.82 3,169.30 0.0K
13:31 3,169.23 3,169.26 3,169.13 3,169.23 0.0K
13:32 3,169.18 3,169.26 3,169.14 3,169.14 0.0K
13:33 3,169.05 3,169.26 3,169.04 3,169.24 0.0K
13:34 3,169.22 3,169.45 3,169.22 3,169.33 0.0K
13:35 3,169.30 3,169.36 3,169.04 3,169.05 0.0K
13:36 3,169.09 3,169.20 3,168.82 3,168.82 0.0K
13:37 3,168.85 3,168.98 3,168.85 3,168.98 0.0K
13:38 3,168.95 3,168.95 3,168.22 3,168.65 0.0K
13:39 3,168.69 3,168.69 3,168.63 3,168.60 0.0K
13:40 3,168.59 3,168.59 3,168.21 3,168.21 0.0K
13:41 3,168.21 3,168.27 3,167.92 3,167.92 0.0K
13:42 3,167.88 3,167.88 3,167.64 3,167.66 0.0K
13:43 3,167.64 3,167.97 3,167.64 3,167.97 0.0K
13:44 3,167.98 3,167.98 3,167.70 3,167.70 0.0K
13:45 3,167.73 3,167.82 3,167.63 3,167.82 0.0K
13:46 3,167.85 3,167.85 3,167.82 3,167.82 0.0K
13:47 3,167.73 3,167.73 3,167.33 3,167.33 0.0K
13:48 3,167.31 3,167.31 3,167.14 3,167.14 0.0K
13:49 3,167.11 3,167.36 3,167.11 3,167.34 0.0K
13:50 3,167.33 3,167.35 3,167.24 3,167.24 0.0K
13:51 3,167.21 3,167.21 3,167.04 3,167.04 0.0K
13:52 3,167.03 3,167.03 3,166.24 3,166.24 0.0K
13:53 3,166.17 3,166.17 3,166.11 3,166.11 0.0K
13:54 3,166.10 3,166.10 3,166.10 3,166.10 0.0K
13:55 3,166.11 3,166.45 3,166.11 3,166.43 0.0K
13:56 3,166.41 3,166.45 3,165.93 3,165.93 0.0K
13:57 3,165.88 3,165.88 3,165.24 3,165.24 0.0K
13:58 3,165.20 3,165.49 3,165.20 3,165.49 0.0K
13:59 3,165.45 3,165.77 3,165.45 3,165.78 0.0K
14:00 3,165.79 3,166.00 3,165.79 3,165.84 0.0K
14:01 3,165.77 3,165.77 3,165.22 3,165.22 0.0K
14:02 3,165.29 3,165.29 3,164.72 3,164.86 0.0K
14:03 3,164.85 3,164.85 3,164.44 3,164.57 0.0K
14:04 3,164.54 3,164.80 3,164.54 3,164.80 0.0K
14:05 3,164.78 3,164.85 3,164.71 3,164.71 0.0K
14:06 3,164.76 3,164.76 3,164.74 3,164.73 0.0K
14:07 3,164.63 3,164.85 3,164.63 3,164.63 0.0K
14:08 3,164.57 3,164.57 3,164.04 3,164.24 0.0K
14:09 3,164.20 3,164.27 3,164.13 3,164.28 0.0K
14:10 3,164.27 3,164.27 3,164.14 3,164.15 0.0K
14:11 3,164.21 3,164.42 3,164.21 3,164.32 0.0K
14:12 3,164.34 3,164.48 3,164.34 3,164.48 0.0K
14:13 3,164.53 3,164.55 3,164.20 3,164.20 0.0K
14:14 3,164.18 3,164.18 3,163.88 3,163.88 0.0K
14:15 3,163.84 3,163.86 3,163.73 3,163.85 0.0K
14:16 3,163.87 3,163.87 3,163.33 3,163.33 0.0K
14:17 3,163.28 3,163.28 3,163.11 3,163.15 0.0K
14:18 3,163.14 3,163.15 3,163.14 3,163.14 0.0K
14:19 3,163.18 3,163.18 3,162.62 3,162.62 0.0K
14:20 3,162.64 3,162.64 3,162.34 3,162.34 0.0K
14:21 3,162.36 3,162.48 3,162.34 3,162.53 0.0K
14:22 3,162.50 3,162.55 3,162.34 3,162.34 0.0K
14:23 3,162.27 3,162.27 3,161.59 3,161.59 0.0K
14:24 3,161.62 3,161.66 3,161.20 3,161.20 0.0K
14:25 3,160.99 3,160.99 3,160.23 3,160.23 0.0K
14:26 3,160.19 3,160.19 3,159.69 3,159.69 0.0K
14:27 3,159.67 3,159.86 3,159.51 3,159.59 0.0K
14:28 3,159.61 3,159.76 3,159.61 3,159.76 0.0K
14:29 3,159.77 3,159.86 3,159.62 3,159.61 0.0K
14:30 3,159.53 3,159.53 3,159.30 3,159.30 0.0K
14:31 3,159.35 3,159.65 3,159.35 3,159.60 0.0K
14:32 3,159.64 3,160.26 3,159.64 3,160.26 0.0K
14:33 3,160.27 3,161.35 3,160.27 3,161.35 0.0K
14:34 3,161.43 3,161.43 3,161.03 3,161.03 0.0K
14:35 3,160.95 3,160.95 3,160.90 3,160.96 0.0K
14:36 3,161.01 3,161.17 3,161.01 3,161.13 0.0K
14:37 3,161.12 3,161.12 3,160.64 3,160.64 0.0K
14:38 3,160.58 3,160.58 3,160.20 3,160.20 0.0K
14:39 3,160.14 3,160.28 3,160.14 3,160.28 0.0K
14:40 3,160.39 3,160.55 3,160.24 3,160.24 0.0K
14:41 3,160.28 3,160.28 3,160.14 3,160.15 0.0K
14:42 3,160.23 3,160.23 3,159.44 3,159.44 0.0K
14:43 3,159.41 3,159.57 3,159.34 3,159.36 0.0K
14:44 3,159.33 3,159.33 3,158.73 3,159.01 0.0K
14:45 3,159.06 3,159.45 3,159.06 3,159.32 0.0K
14:46 3,159.34 3,159.47 3,158.93 3,158.93 0.0K
14:47 3,158.97 3,158.97 3,158.33 3,158.33 0.0K
14:48 3,158.31 3,158.31 3,157.84 3,157.82 0.0K
14:49 3,157.78 3,157.78 3,157.50 3,157.57 0.0K
14:50 3,157.60 3,157.95 3,157.60 3,157.95 0.0K
14:51 3,157.98 3,158.10 3,157.93 3,157.92 0.0K
14:52 3,157.92 3,157.92 3,157.63 3,157.79 0.0K
14:53 3,157.78 3,158.08 3,157.78 3,158.06 0.0K
14:54 3,158.11 3,158.85 3,157.92 3,158.85 0.0K
14:55 3,158.86 3,159.68 3,158.86 3,159.68 0.0K
14:56 3,159.74 3,160.37 3,159.74 3,160.37 0.0K
14:57 3,160.36 3,160.65 3,160.23 3,160.65 0.0K
14:58 3,160.71 3,161.37 3,160.71 3,161.37 0.0K
14:59 3,161.40 3,161.98 3,161.40 3,161.98 0.0K
15:00 3,162.06 3,163.01 3,162.03 3,163.01 0.0K
15:01 3,163.12 3,163.76 3,163.12 3,163.72 0.0K
15:02 3,163.67 3,163.67 3,163.03 3,163.05 0.0K
15:03 3,163.06 3,163.06 3,162.63 3,162.65 0.0K
15:04 3,162.70 3,162.85 3,162.54 3,162.49 0.0K
15:05 3,162.47 3,162.96 3,162.22 3,162.96 0.0K
15:06 3,162.99 3,163.27 3,162.99 3,163.26 0.0K
15:07 3,163.31 3,163.95 3,163.31 3,163.95 0.0K
15:08 3,164.01 3,164.18 3,163.77 3,163.77 0.0K
15:09 3,163.82 3,164.25 3,163.82 3,164.19 0.0K
15:10 3,164.17 3,164.59 3,164.13 3,164.59 0.0K
15:11 3,164.66 3,164.79 3,164.66 3,164.72 0.0K
15:12 3,164.74 3,164.75 3,163.70 3,163.70 0.0K
15:13 3,163.63 3,163.65 3,163.33 3,163.33 0.0K
15:14 3,163.23 3,163.37 3,163.23 3,163.21 0.0K
15:15 3,163.36 3,163.75 3,163.36 3,163.76 0.0K
15:16 3,163.80 3,164.47 3,163.80 3,164.47 0.0K
15:17 3,164.44 3,164.65 3,164.44 3,164.43 0.0K
15:18 3,164.39 3,164.70 3,164.39 3,164.70 0.0K
15:19 3,164.72 3,164.77 3,164.48 3,164.48 0.0K
15:20 3,164.49 3,164.49 3,164.13 3,164.11 0.0K
15:21 3,164.08 3,164.08 3,163.94 3,164.04 0.0K
15:22 3,164.07 3,164.37 3,164.07 3,164.37 0.0K
15:23 3,164.48 3,164.85 3,164.48 3,164.85 0.0K
15:24 3,164.88 3,165.05 3,164.88 3,164.97 0.0K
15:25 3,164.98 3,165.45 3,164.98 3,165.45 0.0K
15:26 3,165.50 3,165.55 3,165.50 3,165.54 0.0K
15:27 3,165.54 3,166.25 3,165.54 3,166.25 0.0K
15:28 3,166.33 3,166.60 3,166.33 3,166.42 0.0K
15:29 3,166.40 3,166.67 3,166.40 3,166.62 0.0K
15:30 3,166.53 3,166.53 3,165.32 3,165.32 0.0K
15:31 3,165.30 3,165.30 3,164.94 3,164.94 0.0K
15:32 3,164.86 3,164.86 3,164.23 3,164.34 0.0K
15:33 3,164.27 3,164.47 3,164.27 3,164.44 0.0K
15:34 3,164.44 3,164.44 3,164.02 3,164.02 0.0K
15:35 3,164.00 3,164.05 3,163.93 3,163.93 0.0K
15:36 3,163.84 3,163.84 3,162.94 3,162.94 0.0K
15:37 3,162.93 3,162.95 3,162.84 3,162.84 0.0K
15:38 3,162.80 3,162.86 3,162.80 3,162.85 0.0K
15:39 3,162.82 3,162.86 3,162.82 3,162.84 0.0K
15:40 3,162.76 3,163.86 3,162.74 3,163.86 0.0K
15:41 3,163.95 3,164.35 3,163.91 3,164.35 0.0K
15:42 3,164.47 3,164.76 3,164.43 3,164.70 0.0K
15:43 3,164.64 3,164.75 3,164.64 3,164.65 0.0K
15:44 3,164.69 3,164.69 3,164.11 3,164.11 0.0K
15:45 3,164.01 3,164.01 3,163.74 3,163.85 0.0K
15:46 3,164.06 3,164.97 3,164.06 3,164.97 0.0K
15:47 3,165.07 3,165.65 3,165.07 3,165.57 0.0K
15:48 3,165.56 3,165.65 3,165.28 3,165.28 0.0K
15:49 3,165.29 3,166.50 3,165.29 3,166.50 0.0K
15:50 3,166.74 3,166.74 3,164.84 3,164.84 0.0K
15:51 3,164.80 3,164.90 3,164.30 3,164.29 0.0K
15:52 3,164.24 3,164.31 3,163.83 3,163.87 0.0K
15:53 3,163.95 3,165.21 3,163.95 3,165.21 0.0K
15:54 3,165.37 3,166.59 3,165.37 3,166.59 0.0K
15:55 3,166.77 3,166.77 3,162.69 3,162.69 0.0K
15:56 3,162.78 3,163.76 3,162.73 3,162.73 0.0K
15:57 3,162.52 3,162.55 3,161.94 3,162.37 0.0K
15:58 3,162.53 3,162.53 3,161.03 3,162.36 0.0K
15:59 3,162.40 3,162.48 3,161.98 3,162.48 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음