NASDAQ US 450 TR (NQUSM450T)

NQUSM450T
🏛️ 미국 →
4,471.90
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4,467.45 4,467.45 4,435.02 4,435.02 0.0K
09:31 4,434.76 4,437.06 4,433.40 4,435.78 0.0K
09:32 4,435.82 4,436.96 4,434.92 4,436.96 0.0K
09:33 4,436.97 4,437.12 4,436.27 4,436.95 0.0K
09:34 4,436.89 4,437.05 4,433.71 4,433.87 0.0K
09:35 4,434.24 4,434.38 4,432.18 4,432.18 0.0K
09:36 4,430.99 4,430.99 4,428.35 4,428.58 0.0K
09:37 4,428.59 4,428.59 4,427.00 4,427.00 0.0K
09:38 4,426.79 4,427.27 4,424.29 4,424.29 0.0K
09:39 4,423.98 4,424.20 4,422.41 4,422.41 0.0K
09:40 4,422.31 4,422.31 4,420.61 4,420.66 0.0K
09:41 4,420.52 4,420.52 4,417.53 4,418.12 0.0K
09:42 4,418.17 4,418.17 4,416.01 4,416.07 0.0K
09:43 4,416.54 4,416.90 4,413.71 4,413.71 0.0K
09:44 4,413.46 4,415.46 4,412.90 4,415.46 0.0K
09:45 4,414.61 4,420.11 4,414.61 4,420.11 0.0K
09:46 4,420.39 4,420.48 4,416.70 4,417.90 0.0K
09:47 4,418.47 4,421.20 4,418.47 4,421.11 0.0K
09:48 4,420.86 4,421.96 4,420.16 4,421.84 0.0K
09:49 4,421.88 4,421.97 4,420.62 4,420.70 0.0K
09:50 4,420.59 4,423.85 4,420.59 4,423.03 0.0K
09:51 4,423.11 4,424.05 4,421.79 4,421.79 0.0K
09:52 4,421.57 4,421.57 4,419.13 4,419.13 0.0K
09:53 4,419.20 4,420.79 4,419.20 4,420.01 0.0K
09:54 4,420.22 4,420.37 4,419.31 4,419.38 0.0K
09:55 4,419.46 4,420.67 4,418.94 4,420.35 0.0K
09:56 4,420.23 4,420.40 4,419.96 4,420.24 0.0K
09:57 4,420.29 4,420.29 4,419.23 4,419.86 0.0K
09:58 4,419.89 4,419.89 4,419.29 4,419.69 0.0K
09:59 4,419.93 4,421.16 4,419.93 4,421.16 0.0K
10:00 4,421.80 4,424.58 4,421.48 4,421.48 0.0K
10:01 4,421.39 4,422.26 4,420.45 4,422.26 0.0K
10:02 4,423.14 4,424.66 4,423.14 4,423.85 0.0K
10:03 4,423.95 4,423.95 4,422.62 4,422.56 0.0K
10:04 4,422.94 4,424.72 4,422.94 4,424.72 0.0K
10:05 4,424.75 4,425.43 4,424.64 4,425.43 0.0K
10:06 4,425.49 4,427.35 4,425.49 4,427.36 0.0K
10:07 4,427.59 4,428.31 4,427.59 4,428.16 0.0K
10:08 4,428.20 4,428.65 4,428.11 4,428.42 0.0K
10:09 4,428.34 4,429.46 4,428.34 4,429.46 0.0K
10:10 4,429.45 4,430.57 4,429.01 4,430.57 0.0K
10:11 4,430.60 4,432.82 4,430.60 4,432.58 0.0K
10:12 4,432.60 4,432.69 4,432.22 4,432.27 0.0K
10:13 4,432.25 4,433.17 4,432.25 4,433.17 0.0K
10:14 4,433.32 4,433.55 4,433.23 4,433.58 0.0K
10:15 4,433.99 4,435.72 4,433.99 4,435.72 0.0K
10:16 4,435.68 4,435.68 4,435.12 4,435.60 0.0K
10:17 4,435.63 4,435.85 4,435.43 4,435.51 0.0K
10:18 4,435.44 4,435.45 4,434.33 4,434.47 0.0K
10:19 4,434.50 4,434.88 4,434.50 4,434.92 0.0K
10:20 4,434.96 4,435.05 4,434.56 4,435.05 0.0K
10:21 4,435.27 4,436.56 4,435.27 4,436.56 0.0K
10:22 4,436.59 4,436.59 4,435.69 4,436.28 0.0K
10:23 4,436.41 4,436.79 4,436.30 4,436.74 0.0K
10:24 4,436.69 4,437.86 4,436.63 4,437.83 0.0K
10:25 4,437.67 4,437.75 4,436.93 4,437.04 0.0K
10:26 4,437.03 4,437.32 4,436.37 4,436.37 0.0K
10:27 4,436.28 4,436.46 4,435.92 4,436.07 0.0K
10:28 4,436.10 4,436.10 4,435.32 4,435.32 0.0K
10:29 4,435.33 4,435.33 4,434.54 4,434.65 0.0K
10:30 4,434.65 4,434.82 4,434.17 4,434.64 0.0K
10:31 4,434.47 4,434.47 4,433.50 4,433.50 0.0K
10:32 4,433.55 4,434.48 4,433.54 4,433.89 0.0K
10:33 4,433.91 4,433.99 4,433.53 4,433.75 0.0K
10:34 4,433.94 4,434.86 4,433.94 4,434.75 0.0K
10:35 4,434.71 4,435.19 4,434.63 4,435.01 0.0K
10:36 4,434.83 4,434.83 4,434.43 4,434.43 0.0K
10:37 4,434.36 4,434.55 4,434.03 4,434.55 0.0K
10:38 4,434.57 4,435.80 4,434.52 4,435.80 0.0K
10:39 4,435.77 4,436.41 4,435.77 4,436.19 0.0K
10:40 4,436.22 4,436.22 4,434.20 4,434.20 0.0K
10:41 4,434.07 4,434.19 4,433.68 4,433.79 0.0K
10:42 4,433.81 4,433.81 4,433.23 4,433.23 0.0K
10:43 4,433.23 4,433.23 4,432.62 4,432.62 0.0K
10:44 4,432.53 4,433.72 4,432.53 4,433.72 0.0K
10:45 4,433.83 4,433.83 4,433.04 4,433.24 0.0K
10:46 4,433.20 4,433.29 4,432.56 4,432.56 0.0K
10:47 4,432.49 4,432.55 4,432.09 4,432.52 0.0K
10:48 4,432.65 4,433.26 4,432.65 4,433.02 0.0K
10:49 4,433.07 4,433.75 4,433.07 4,433.75 0.0K
10:50 4,433.74 4,433.74 4,430.82 4,430.82 0.0K
10:51 4,430.94 4,431.25 4,430.94 4,430.90 0.0K
10:52 4,431.00 4,432.41 4,431.00 4,432.41 0.0K
10:53 4,432.43 4,432.76 4,431.92 4,431.92 0.0K
10:54 4,431.88 4,432.05 4,431.71 4,431.81 0.0K
10:55 4,431.99 4,432.69 4,431.99 4,432.69 0.0K
10:56 4,432.74 4,433.18 4,432.74 4,433.13 0.0K
10:57 4,433.13 4,433.43 4,432.87 4,433.29 0.0K
10:58 4,433.37 4,433.48 4,433.04 4,433.00 0.0K
10:59 4,433.02 4,433.26 4,433.02 4,433.22 0.0K
11:00 4,433.16 4,433.45 4,433.03 4,433.20 0.0K
11:01 4,433.17 4,433.55 4,433.17 4,433.21 0.0K
11:02 4,433.19 4,433.38 4,431.90 4,431.90 0.0K
11:03 4,431.87 4,432.01 4,430.99 4,430.99 0.0K
11:04 4,430.96 4,430.96 4,429.53 4,429.53 0.0K
11:05 4,429.56 4,429.82 4,429.42 4,429.75 0.0K
11:06 4,429.83 4,429.83 4,429.20 4,429.20 0.0K
11:07 4,429.12 4,429.12 4,427.46 4,427.46 0.0K
11:08 4,427.52 4,427.52 4,426.53 4,426.53 0.0K
11:09 4,426.61 4,427.15 4,426.61 4,427.11 0.0K
11:10 4,427.14 4,427.14 4,426.02 4,426.02 0.0K
11:11 4,426.07 4,426.97 4,426.07 4,426.93 0.0K
11:12 4,426.50 4,426.50 4,426.04 4,426.45 0.0K
11:13 4,426.41 4,427.39 4,426.33 4,427.39 0.0K
11:14 4,427.47 4,427.75 4,427.11 4,427.75 0.0K
11:15 4,427.76 4,428.05 4,427.73 4,427.73 0.0K
11:16 4,427.79 4,427.85 4,427.33 4,427.33 0.0K
11:17 4,427.26 4,427.65 4,427.24 4,427.53 0.0K
11:18 4,427.56 4,427.56 4,426.53 4,426.53 0.0K
11:19 4,426.65 4,426.91 4,426.64 4,426.82 0.0K
11:20 4,426.82 4,426.86 4,426.34 4,426.35 0.0K
11:21 4,426.34 4,426.40 4,425.00 4,425.00 0.0K
11:22 4,424.96 4,425.26 4,424.58 4,424.58 0.0K
11:23 4,424.49 4,424.49 4,424.12 4,424.09 0.0K
11:24 4,424.06 4,424.06 4,423.30 4,423.30 0.0K
11:25 4,423.27 4,423.27 4,422.64 4,422.64 0.0K
11:26 4,422.65 4,422.65 4,421.73 4,421.73 0.0K
11:27 4,421.65 4,421.65 4,420.63 4,420.67 0.0K
11:28 4,420.80 4,420.80 4,420.33 4,420.42 0.0K
11:29 4,420.36 4,420.36 4,419.93 4,419.97 0.0K
11:30 4,420.00 4,421.69 4,420.00 4,421.33 0.0K
11:31 4,421.23 4,421.35 4,420.57 4,421.18 0.0K
11:32 4,421.21 4,421.96 4,421.13 4,421.95 0.0K
11:33 4,421.94 4,422.67 4,421.94 4,422.67 0.0K
11:34 4,422.68 4,424.03 4,422.68 4,424.03 0.0K
11:35 4,424.11 4,425.56 4,424.11 4,425.56 0.0K
11:36 4,425.57 4,426.72 4,425.38 4,426.64 0.0K
11:37 4,426.62 4,427.06 4,426.62 4,426.84 0.0K
11:38 4,426.88 4,426.88 4,426.44 4,426.44 0.0K
11:39 4,426.44 4,427.90 4,426.44 4,427.90 0.0K
11:40 4,428.06 4,429.16 4,428.06 4,429.16 0.0K
11:41 4,429.22 4,429.36 4,429.03 4,429.33 0.0K
11:42 4,429.08 4,429.62 4,429.03 4,429.53 0.0K
11:43 4,429.46 4,430.97 4,429.46 4,430.97 0.0K
11:44 4,431.20 4,431.20 4,430.90 4,430.96 0.0K
11:45 4,431.01 4,431.06 4,430.88 4,430.88 0.0K
11:46 4,430.97 4,431.06 4,430.53 4,430.75 0.0K
11:47 4,430.72 4,430.76 4,430.46 4,430.76 0.0K
11:48 4,430.95 4,431.85 4,430.95 4,431.85 0.0K
11:49 4,431.88 4,432.35 4,431.88 4,432.37 0.0K
11:50 4,432.44 4,432.44 4,432.01 4,432.36 0.0K
11:51 4,432.46 4,432.66 4,432.33 4,432.35 0.0K
11:52 4,432.41 4,432.58 4,431.71 4,431.71 0.0K
11:53 4,431.62 4,431.67 4,431.12 4,431.12 0.0K
11:54 4,431.15 4,431.80 4,431.15 4,431.80 0.0K
11:55 4,431.90 4,432.35 4,431.90 4,432.35 0.0K
11:56 4,432.39 4,432.39 4,431.43 4,431.43 0.0K
11:57 4,431.38 4,431.38 4,430.54 4,430.54 0.0K
11:58 4,430.49 4,430.49 4,430.29 4,430.33 0.0K
11:59 4,430.21 4,430.56 4,430.21 4,430.56 0.0K
12:00 4,430.63 4,431.45 4,430.54 4,431.45 0.0K
12:01 4,431.38 4,431.38 4,430.93 4,431.27 0.0K
12:02 4,431.27 4,431.27 4,430.94 4,431.06 0.0K
12:03 4,430.98 4,430.98 4,429.80 4,429.96 0.0K
12:04 4,429.92 4,430.18 4,429.84 4,429.84 0.0K
12:05 4,429.73 4,429.75 4,429.51 4,429.51 0.0K
12:06 4,429.45 4,429.96 4,429.45 4,429.75 0.0K
12:07 4,429.68 4,429.78 4,429.41 4,429.41 0.0K
12:08 4,429.39 4,429.45 4,429.14 4,429.13 0.0K
12:09 4,429.13 4,429.27 4,429.13 4,429.27 0.0K
12:10 4,429.29 4,429.45 4,428.38 4,428.38 0.0K
12:11 4,428.33 4,428.35 4,428.14 4,428.12 0.0K
12:12 4,428.06 4,428.37 4,428.04 4,428.21 0.0K
12:13 4,428.16 4,428.25 4,427.94 4,428.04 0.0K
12:14 4,428.01 4,428.01 4,427.84 4,427.84 0.0K
12:15 4,427.82 4,428.52 4,427.74 4,428.52 0.0K
12:16 4,428.57 4,429.25 4,428.57 4,428.88 0.0K
12:17 4,428.90 4,428.95 4,428.33 4,428.33 0.0K
12:18 4,428.38 4,428.38 4,427.92 4,427.92 0.0K
12:19 4,427.88 4,427.88 4,427.14 4,427.14 0.0K
12:20 4,427.13 4,427.13 4,426.72 4,426.78 0.0K
12:21 4,426.78 4,426.78 4,425.82 4,425.82 0.0K
12:22 4,425.84 4,425.85 4,424.48 4,424.48 0.0K
12:23 4,424.36 4,424.36 4,423.62 4,423.62 0.0K
12:24 4,423.63 4,424.05 4,423.40 4,424.05 0.0K
12:25 4,424.12 4,424.39 4,424.12 4,424.27 0.0K
12:26 4,424.23 4,424.23 4,423.21 4,423.21 0.0K
12:27 4,423.20 4,423.30 4,422.90 4,422.90 0.0K
12:28 4,422.99 4,423.47 4,422.99 4,423.12 0.0K
12:29 4,423.06 4,423.06 4,422.64 4,422.67 0.0K
12:30 4,422.71 4,424.87 4,422.71 4,424.87 0.0K
12:31 4,424.93 4,427.07 4,424.93 4,427.02 0.0K
12:32 4,427.02 4,427.79 4,426.84 4,427.79 0.0K
12:33 4,427.87 4,428.20 4,427.87 4,428.09 0.0K
12:34 4,428.14 4,428.15 4,428.00 4,428.21 0.0K
12:35 4,428.22 4,428.22 4,428.00 4,428.11 0.0K
12:36 4,428.07 4,428.18 4,428.04 4,428.04 0.0K
12:37 4,427.97 4,427.97 4,427.42 4,427.67 0.0K
12:38 4,427.80 4,428.25 4,427.80 4,427.97 0.0K
12:39 4,427.92 4,428.55 4,427.92 4,427.92 0.0K
12:40 4,427.81 4,427.81 4,425.90 4,425.90 0.0K
12:41 4,425.94 4,426.56 4,425.94 4,426.53 0.0K
12:42 4,426.50 4,427.35 4,426.50 4,427.35 0.0K
12:43 4,427.42 4,427.42 4,427.19 4,427.25 0.0K
12:44 4,427.26 4,427.26 4,426.11 4,426.11 0.0K
12:45 4,426.07 4,426.07 4,425.72 4,425.88 0.0K
12:46 4,425.92 4,426.18 4,425.92 4,425.93 0.0K
12:47 4,425.83 4,425.90 4,425.41 4,425.41 0.0K
12:48 4,425.39 4,425.70 4,424.91 4,424.91 0.0K
12:49 4,424.86 4,424.86 4,424.10 4,424.15 0.0K
12:50 4,424.14 4,424.25 4,424.14 4,424.26 0.0K
12:51 4,424.30 4,424.30 4,423.61 4,423.61 0.0K
12:52 4,423.55 4,423.87 4,423.53 4,423.87 0.0K
12:53 4,423.80 4,423.80 4,423.34 4,423.33 0.0K
12:54 4,423.31 4,423.31 4,423.04 4,423.05 0.0K
12:55 4,423.12 4,423.36 4,423.12 4,423.23 0.0K
12:56 4,423.21 4,423.49 4,423.14 4,423.49 0.0K
12:57 4,423.71 4,423.75 4,423.58 4,423.58 0.0K
12:58 4,423.52 4,423.52 4,423.42 4,423.46 0.0K
12:59 4,423.42 4,423.47 4,423.02 4,423.05 0.0K
13:00 4,422.59 4,423.25 4,422.47 4,423.25 0.0K
13:01 4,423.30 4,423.43 4,422.74 4,423.43 0.0K
13:02 4,423.49 4,423.55 4,422.83 4,422.83 0.0K
13:03 4,422.74 4,422.74 4,422.20 4,422.20 0.0K
13:04 4,422.06 4,422.06 4,421.73 4,421.99 0.0K
13:05 4,421.95 4,422.56 4,421.83 4,422.62 0.0K
13:06 4,422.57 4,422.66 4,422.44 4,422.66 0.0K
13:07 4,422.83 4,423.72 4,422.83 4,423.72 0.0K
13:08 4,423.77 4,424.36 4,423.77 4,424.30 0.0K
13:09 4,424.29 4,424.29 4,423.84 4,423.87 0.0K
13:10 4,423.97 4,424.15 4,423.92 4,424.12 0.0K
13:11 4,424.03 4,424.03 4,423.74 4,423.74 0.0K
13:12 4,423.72 4,424.67 4,423.72 4,424.67 0.0K
13:13 4,424.73 4,425.96 4,424.73 4,425.96 0.0K
13:14 4,426.00 4,427.36 4,426.00 4,427.32 0.0K
13:15 4,427.29 4,427.29 4,425.44 4,425.46 0.0K
13:16 4,425.47 4,425.47 4,425.04 4,425.18 0.0K
13:17 4,425.26 4,426.75 4,425.26 4,426.75 0.0K
13:18 4,426.77 4,426.96 4,426.20 4,426.20 0.0K
13:19 4,426.09 4,426.09 4,425.63 4,425.63 0.0K
13:20 4,425.51 4,425.51 4,423.32 4,423.32 0.0K
13:21 4,423.16 4,423.16 4,420.54 4,420.54 0.0K
13:22 4,420.65 4,420.65 4,418.90 4,418.90 0.0K
13:23 4,418.87 4,419.20 4,418.52 4,418.59 0.0K
13:24 4,418.66 4,418.66 4,418.43 4,418.43 0.0K
13:25 4,418.45 4,420.66 4,418.37 4,420.66 0.0K
13:26 4,420.53 4,421.76 4,420.53 4,421.76 0.0K
13:27 4,421.65 4,421.65 4,421.43 4,421.39 0.0K
13:28 4,421.38 4,421.38 4,421.24 4,421.24 0.0K
13:29 4,421.23 4,421.23 4,421.01 4,421.16 0.0K
13:30 4,421.13 4,421.58 4,421.13 4,421.32 0.0K
13:31 4,421.30 4,421.30 4,420.73 4,420.73 0.0K
13:32 4,420.56 4,420.56 4,419.83 4,419.83 0.0K
13:33 4,419.76 4,419.76 4,419.13 4,419.13 0.0K
13:34 4,419.07 4,419.46 4,419.07 4,419.24 0.0K
13:35 4,419.21 4,419.28 4,418.69 4,418.69 0.0K
13:36 4,418.83 4,418.87 4,417.92 4,417.92 0.0K
13:37 4,417.92 4,418.21 4,417.64 4,418.21 0.0K
13:38 4,418.21 4,419.19 4,418.21 4,419.19 0.0K
13:39 4,419.22 4,419.29 4,418.64 4,418.64 0.0K
13:40 4,418.59 4,418.65 4,418.33 4,418.51 0.0K
13:41 4,418.46 4,418.46 4,418.23 4,418.41 0.0K
13:42 4,418.49 4,418.68 4,418.29 4,418.29 0.0K
13:43 4,418.24 4,418.24 4,417.73 4,417.96 0.0K
13:44 4,418.15 4,419.06 4,418.15 4,419.06 0.0K
13:45 4,419.11 4,419.25 4,418.23 4,418.23 0.0K
13:46 4,418.26 4,418.26 4,417.64 4,417.64 0.0K
13:47 4,417.57 4,417.57 4,417.08 4,417.16 0.0K
13:48 4,417.19 4,417.42 4,417.10 4,417.13 0.0K
13:49 4,417.10 4,417.10 4,415.94 4,415.94 0.0K
13:50 4,415.90 4,416.36 4,415.90 4,416.33 0.0K
13:51 4,416.32 4,416.32 4,415.34 4,415.40 0.0K
13:52 4,415.34 4,415.34 4,415.03 4,415.04 0.0K
13:53 4,415.21 4,415.99 4,415.21 4,415.99 0.0K
13:54 4,415.95 4,415.95 4,415.74 4,415.84 0.0K
13:55 4,415.93 4,416.26 4,415.84 4,415.84 0.0K
13:56 4,415.80 4,415.80 4,414.83 4,414.83 0.0K
13:57 4,414.80 4,414.80 4,413.61 4,413.66 0.0K
13:58 4,413.61 4,413.65 4,412.91 4,412.91 0.0K
13:59 4,412.90 4,412.96 4,412.57 4,412.57 0.0K
14:00 4,412.45 4,412.45 4,410.92 4,410.92 0.0K
14:01 4,410.93 4,411.42 4,409.74 4,409.73 0.0K
14:02 4,409.64 4,409.64 4,408.24 4,408.30 0.0K
14:03 4,408.41 4,408.41 4,407.72 4,407.72 0.0K
14:04 4,407.60 4,407.85 4,405.71 4,405.82 0.0K
14:05 4,405.75 4,406.79 4,405.72 4,406.79 0.0K
14:06 4,406.77 4,408.87 4,406.77 4,408.80 0.0K
14:07 4,408.58 4,408.58 4,407.83 4,407.83 0.0K
14:08 4,407.75 4,407.89 4,407.58 4,407.68 0.0K
14:09 4,407.62 4,407.78 4,407.15 4,407.33 0.0K
14:10 4,407.47 4,408.77 4,407.47 4,408.77 0.0K
14:11 4,408.86 4,409.83 4,408.86 4,409.83 0.0K
14:12 4,409.81 4,411.08 4,409.81 4,411.08 0.0K
14:13 4,411.01 4,411.06 4,410.61 4,411.06 0.0K
14:14 4,411.19 4,412.09 4,411.03 4,412.09 0.0K
14:15 4,412.06 4,414.78 4,412.06 4,414.78 0.0K
14:16 4,414.80 4,416.45 4,414.80 4,416.34 0.0K
14:17 4,416.36 4,417.48 4,416.36 4,417.48 0.0K
14:18 4,417.53 4,418.59 4,417.53 4,418.59 0.0K
14:19 4,418.62 4,418.89 4,418.62 4,418.89 0.0K
14:20 4,418.81 4,419.57 4,418.54 4,419.57 0.0K
14:21 4,419.58 4,420.83 4,419.58 4,420.83 0.0K
14:22 4,420.85 4,421.04 4,420.74 4,420.84 0.0K
14:23 4,420.82 4,420.82 4,420.15 4,420.46 0.0K
14:24 4,420.55 4,421.38 4,420.55 4,421.22 0.0K
14:25 4,421.15 4,421.65 4,421.14 4,421.70 0.0K
14:26 4,421.75 4,422.26 4,421.75 4,422.07 0.0K
14:27 4,421.91 4,421.91 4,421.14 4,421.15 0.0K
14:28 4,421.18 4,421.36 4,421.18 4,421.31 0.0K
14:29 4,421.32 4,421.47 4,421.32 4,421.47 0.0K
14:30 4,421.45 4,421.95 4,421.45 4,421.95 0.0K
14:31 4,422.00 4,422.26 4,422.00 4,422.26 0.0K
14:32 4,422.31 4,422.45 4,422.13 4,422.13 0.0K
14:33 4,422.03 4,422.03 4,421.02 4,421.02 0.0K
14:34 4,421.02 4,421.55 4,421.02 4,421.54 0.0K
14:35 4,421.50 4,421.50 4,421.05 4,421.29 0.0K
14:36 4,421.21 4,421.21 4,420.64 4,421.07 0.0K
14:37 4,421.10 4,421.96 4,421.02 4,421.96 0.0K
14:38 4,422.01 4,422.76 4,422.01 4,422.76 0.0K
14:39 4,422.77 4,423.35 4,422.77 4,423.35 0.0K
14:40 4,423.40 4,425.71 4,423.40 4,425.71 0.0K
14:41 4,425.75 4,427.39 4,425.75 4,427.39 0.0K
14:42 4,427.41 4,427.75 4,427.41 4,427.44 0.0K
14:43 4,427.48 4,427.68 4,427.44 4,427.58 0.0K
14:44 4,427.57 4,427.57 4,427.14 4,427.35 0.0K
14:45 4,427.44 4,427.65 4,427.14 4,427.14 0.0K
14:46 4,427.12 4,427.12 4,425.83 4,425.83 0.0K
14:47 4,425.75 4,426.05 4,425.52 4,425.52 0.0K
14:48 4,425.50 4,426.63 4,425.50 4,426.63 0.0K
14:49 4,426.66 4,427.25 4,426.64 4,427.25 0.0K
14:50 4,427.32 4,427.55 4,427.18 4,427.53 0.0K
14:51 4,427.52 4,427.88 4,427.41 4,427.82 0.0K
14:52 4,427.82 4,427.82 4,427.41 4,427.41 0.0K
14:53 4,427.58 4,427.87 4,427.58 4,427.80 0.0K
14:54 4,427.81 4,427.87 4,427.58 4,427.65 0.0K
14:55 4,427.70 4,428.47 4,427.70 4,428.47 0.0K
14:56 4,428.50 4,428.56 4,428.41 4,428.41 0.0K
14:57 4,428.15 4,428.15 4,427.74 4,427.74 0.0K
14:58 4,427.65 4,427.76 4,427.21 4,427.76 0.0K
14:59 4,427.86 4,428.16 4,427.86 4,428.14 0.0K
15:00 4,427.97 4,427.97 4,427.14 4,427.88 0.0K
15:01 4,427.96 4,427.96 4,426.93 4,426.93 0.0K
15:02 4,426.88 4,426.95 4,426.13 4,426.13 0.0K
15:03 4,426.12 4,426.12 4,425.64 4,426.05 0.0K
15:04 4,426.06 4,426.27 4,426.06 4,426.12 0.0K
15:05 4,425.97 4,426.26 4,425.72 4,426.26 0.0K
15:06 4,426.29 4,426.29 4,425.69 4,425.76 0.0K
15:07 4,425.69 4,425.69 4,425.22 4,425.22 0.0K
15:08 4,425.22 4,425.22 4,424.04 4,424.15 0.0K
15:09 4,424.21 4,424.36 4,424.07 4,424.07 0.0K
15:10 4,423.99 4,423.99 4,422.89 4,423.30 0.0K
15:11 4,423.34 4,424.77 4,423.34 4,424.77 0.0K
15:12 4,424.80 4,425.06 4,424.74 4,425.08 0.0K
15:13 4,425.21 4,425.25 4,425.13 4,425.12 0.0K
15:14 4,425.06 4,425.06 4,424.13 4,424.13 0.0K
15:15 4,424.08 4,424.47 4,424.08 4,424.47 0.0K
15:16 4,424.48 4,424.65 4,423.97 4,423.97 0.0K
15:17 4,424.04 4,424.07 4,423.52 4,423.55 0.0K
15:18 4,423.55 4,423.70 4,423.16 4,423.16 0.0K
15:19 4,423.13 4,423.16 4,422.28 4,422.28 0.0K
15:20 4,422.33 4,422.87 4,422.33 4,422.84 0.0K
15:21 4,422.78 4,422.78 4,421.13 4,421.17 0.0K
15:22 4,421.15 4,421.15 4,420.77 4,420.85 0.0K
15:23 4,420.83 4,420.99 4,420.53 4,420.53 0.0K
15:24 4,420.48 4,420.48 4,419.61 4,419.61 0.0K
15:25 4,419.62 4,420.35 4,419.62 4,420.35 0.0K
15:26 4,420.48 4,420.57 4,420.22 4,420.25 0.0K
15:27 4,420.32 4,420.87 4,420.32 4,420.80 0.0K
15:28 4,420.81 4,420.87 4,420.44 4,420.47 0.0K
15:29 4,420.46 4,421.14 4,420.46 4,421.14 0.0K
15:30 4,421.25 4,423.28 4,421.25 4,423.28 0.0K
15:31 4,423.34 4,423.76 4,423.34 4,423.81 0.0K
15:32 4,423.78 4,424.25 4,423.78 4,424.15 0.0K
15:33 4,424.18 4,424.18 4,423.64 4,423.64 0.0K
15:34 4,423.49 4,423.49 4,422.53 4,422.55 0.0K
15:35 4,422.62 4,422.62 4,421.91 4,421.91 0.0K
15:36 4,421.92 4,421.92 4,420.43 4,420.43 0.0K
15:37 4,420.49 4,420.49 4,419.94 4,420.20 0.0K
15:38 4,420.21 4,420.27 4,420.03 4,420.27 0.0K
15:39 4,420.28 4,421.96 4,420.28 4,421.96 0.0K
15:40 4,421.97 4,422.39 4,421.80 4,422.39 0.0K
15:41 4,422.37 4,422.37 4,421.81 4,421.81 0.0K
15:42 4,421.74 4,421.78 4,421.43 4,421.80 0.0K
15:43 4,421.89 4,422.27 4,421.89 4,422.27 0.0K
15:44 4,422.33 4,422.87 4,422.33 4,422.73 0.0K
15:45 4,422.82 4,423.33 4,422.64 4,422.64 0.0K
15:46 4,422.47 4,422.47 4,421.11 4,421.11 0.0K
15:47 4,421.09 4,422.38 4,421.09 4,422.38 0.0K
15:48 4,422.41 4,422.96 4,422.41 4,422.53 0.0K
15:49 4,422.66 4,423.58 4,422.41 4,423.58 0.0K
15:50 4,424.52 4,424.69 4,423.43 4,423.43 0.0K
15:51 4,423.55 4,424.66 4,423.53 4,424.38 0.0K
15:52 4,424.33 4,425.67 4,424.20 4,425.67 0.0K
15:53 4,425.91 4,427.39 4,425.91 4,427.39 0.0K
15:54 4,427.49 4,428.75 4,427.49 4,427.68 0.0K
15:55 4,427.31 4,427.31 4,422.91 4,424.67 0.0K
15:56 4,424.96 4,424.96 4,423.19 4,423.52 0.0K
15:57 4,423.62 4,424.46 4,423.62 4,423.79 0.0K
15:58 4,424.01 4,424.09 4,422.95 4,423.09 0.0K
15:59 4,423.28 4,424.35 4,422.82 4,423.13 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 4,466.80 4,490.80 4,460.80 4,471.90 0.0M
2025-09-26 4,423.40 4,467.80 4,423.40 4,465.60 0.0M
2025-09-25 4,467.50 4,467.50 4,405.70 4,423.10 0.0M
2025-09-24 4,499.10 4,505.20 4,469.10 4,469.90 0.0M
2025-09-23 4,504.30 4,530.00 4,492.70 4,500.40 0.0M
2025-09-22 4,506.60 4,509.80 4,480.40 4,508.50 0.0M
2025-09-19 4,527.20 4,532.00 4,493.00 4,507.30 0.0M
2025-09-18 4,485.97 4,534.67 4,485.97 4,526.71 0.0M
2025-09-17 4,484.81 4,543.98 4,457.97 4,484.75 0.0M
2025-09-16 4,498.55 4,502.60 4,466.34 4,484.59 0.0M
2025-09-15 4,501.76 4,524.87 4,496.14 4,498.16 0.0M
2025-09-12 4,529.66 4,529.66 4,498.02 4,499.08 0.0M
2025-09-11 4,451.75 4,533.69 4,451.75 4,529.51 0.0M
2025-09-10 4,456.26 4,476.15 4,435.62 4,450.63 0.0M
2025-09-09 4,479.26 4,479.26 4,441.91 4,455.88 0.0M
2025-09-08 4,476.52 4,481.11 4,446.95 4,479.59 0.0M
2025-09-05 4,449.90 4,502.91 4,442.46 4,476.00 0.0M
2025-09-04 4,404.13 4,449.41 4,401.84 4,448.82 0.0M
2025-09-03 4,410.24 4,422.99 4,382.59 4,403.09 0.0M
2025-09-02 4,433.57 4,433.57 4,377.35 4,410.26 0.0M
2025-09-01 4,433.11 4,433.11 4,433.11 4,433.11 0.0M
2025-08-29 4,448.04 4,456.22 4,421.09 4,433.11 0.0M
2025-08-28 4,439.88 4,449.18 4,423.36 4,444.37 0.0M
2025-08-27 4,414.80 4,445.46 4,410.27 4,438.93 0.0M
2025-08-26 4,407.31 4,421.07 4,407.31 4,414.26 0.0M
2025-08-25 4,439.84 4,439.84 4,407.22 4,407.64 0.0M
2025-08-22 4,338.56 4,452.84 4,338.56 4,440.05 0.0M
2025-08-21 4,344.52 4,344.58 4,319.48 4,337.27 0.0M
2025-08-20 4,354.65 4,355.86 4,321.06 4,345.28 0.0M
2025-08-19 4,347.37 4,381.14 4,342.90 4,354.21 0.0M
2025-08-18 4,347.64 4,356.91 4,346.13 4,347.36 0.0M
2025-08-15 4,357.18 4,365.67 4,340.97 4,347.29 0.0M
2025-08-14 4,399.98 4,399.98 4,334.70 4,356.26 0.0M
2025-08-13 4,331.67 4,401.16 4,331.67 4,400.37 0.0M
2025-08-12 4,254.99 4,331.82 4,254.99 4,331.07 0.0M
2025-08-11 4,274.07 4,291.21 4,249.25 4,253.89 0.0M
2025-08-08 4,287.56 4,302.23 4,267.63 4,273.61 0.0M
2025-08-07 4,291.96 4,327.15 4,265.32 4,283.26 0.0M
2025-08-06 4,302.79 4,314.55 4,282.72 4,290.38 0.0M
2025-08-05 4,316.80 4,328.05 4,285.28 4,307.22 0.0M
2025-08-04 4,261.04 4,318.36 4,261.04 4,316.76 0.0M
2025-08-01 4,316.25 4,316.25 4,210.71 4,260.25 0.0M
2025-07-31 4,355.75 4,367.55 4,309.27 4,316.61 0.0M
2025-07-30 4,370.51 4,396.17 4,333.12 4,353.86 0.0M
2025-07-29 4,381.04 4,396.61 4,361.89 4,373.09 0.0M
2025-07-28 4,403.25 4,408.77 4,377.25 4,380.48 0.0M
2025-07-25 4,376.25 4,405.82 4,366.51 4,402.56 0.0M
2025-07-24 4,398.40 4,398.40 4,374.80 4,375.97 0.0M
2025-07-23 4,362.90 4,400.74 4,362.90 4,398.82 0.0M
2025-07-22 4,301.51 4,367.71 4,301.51 4,362.60 0.0M
2025-07-21 4,330.13 4,344.05 4,301.36 4,301.43 0.0M
2025-07-18 4,323.74 4,345.25 4,315.60 4,329.39 0.0M
2025-07-17 4,277.08 4,330.93 4,277.08 4,323.10 0.0M
2025-07-16 4,252.10 4,281.04 4,215.94 4,276.52 0.0M
2025-07-15 4,314.90 4,329.94 4,251.23 4,251.73 0.0M
2025-07-14 4,304.22 4,318.25 4,292.60 4,314.66 0.0M
2025-07-11 4,342.57 4,342.57 4,299.88 4,305.07 0.0M
2025-07-10 4,322.45 4,362.67 4,317.49 4,344.03 0.0M
2025-07-09 4,299.91 4,322.74 4,290.48 4,321.66 0.0M
2025-07-08 4,286.71 4,314.68 4,286.71 4,298.87 0.0M
2025-07-07 4,323.07 4,323.07 4,264.77 4,286.28 0.0M
2025-07-04 4,323.71 4,323.71 4,323.71 4,323.71 0.0M
2025-07-03 4,299.20 4,329.22 4,299.20 4,323.71 0.0M
2025-07-02 4,272.89 4,299.11 4,261.37 4,298.59 0.0M
2025-07-01 4,233.85 4,297.66 4,220.37 4,273.03 0.0M
2025-06-30 4,221.39 4,237.92 4,216.19 4,233.75 0.0M
2025-06-27 4,207.84 4,244.96 4,196.90 4,218.97 0.0M
2025-06-26 4,164.51 4,210.42 4,164.51 4,207.58 0.0M
2025-06-25 4,200.80 4,201.04 4,161.28 4,163.65 0.0M
2025-06-24 4,162.50 4,206.99 4,162.50 4,200.15 0.0M
2025-06-23 4,129.66 4,163.85 4,096.11 4,161.26 0.0M
2025-06-20 4,123.12 4,149.67 4,116.19 4,129.76 0.0M
2025-06-19 4,121.99 4,121.99 4,121.99 4,121.99 0.0M
2025-06-18 4,109.24 4,148.35 4,109.24 4,121.99 0.0M
2025-06-17 4,147.33 4,147.33 4,103.93 4,109.08 0.0M
2025-06-16 4,101.75 4,163.18 4,101.75 4,147.77 0.0M
2025-06-13 4,160.01 4,160.01 4,088.26 4,099.55 0.0M
2025-06-12 4,155.36 4,159.33 4,128.62 4,159.32 0.0M
2025-06-11 4,172.07 4,186.21 4,145.39 4,155.68 0.0M
2025-06-10 4,157.27 4,177.99 4,157.27 4,171.55 0.0M
2025-06-09 4,152.82 4,178.09 4,146.55 4,156.70 0.0M
2025-06-06 4,114.32 4,154.78 4,114.32 4,152.59 0.0M
2025-06-05 4,122.37 4,141.68 4,099.59 4,113.54 0.0M
2025-06-04 4,126.85 4,143.00 4,120.77 4,121.97 0.0M
2025-06-03 4,084.00 4,131.13 4,072.99 4,126.46 0.0M
2025-06-02 4,089.64 4,089.64 4,028.13 4,083.98 0.0M
2025-05-30 4,100.20 4,100.20 4,052.63 4,088.73 0.0M
2025-05-29 4,089.44 4,112.31 4,067.53 4,099.34 0.0M
2025-05-28 4,129.76 4,130.00 4,084.44 4,088.06 0.0M
2025-05-27 4,049.25 4,130.01 4,049.25 4,129.57 0.0M
2025-05-26 4,048.40 4,048.40 4,048.40 4,048.40 0.0M
2025-05-23 4,059.37 4,059.37 4,010.46 4,048.40 0.0M
2025-05-22 4,066.30 4,081.18 4,033.39 4,060.59 0.0M
2025-05-21 4,170.73 4,170.73 4,062.30 4,066.22 0.0M
2025-05-20 4,180.32 4,187.80 4,158.19 4,171.16 0.0M
2025-05-19 4,188.26 4,188.26 4,140.22 4,180.72 0.0M
2025-05-17 4,143.73 4,190.56 4,190.56 4,190.56 0.0M
2025-05-16 4,143.73 4,190.85 4,138.73 4,190.56 0.0M
2025-05-15 4,122.67 4,144.03 4,100.10 4,143.25 0.0M
2025-05-14 4,145.50 4,145.50 4,114.78 4,122.24 0.0M
2025-05-13 4,130.99 4,161.37 4,130.99 4,143.20 0.0M
2025-05-12 4,004.23 4,136.62 4,004.23 4,130.30 0.0M
2025-05-09 3,999.25 4,016.78 3,986.57 3,998.20 0.0M
2025-05-08 3,956.32 4,037.18 3,956.32 3,999.00 0.0M
2025-05-07 3,936.12 3,968.59 3,930.65 3,955.25 0.0M
2025-05-06 3,964.91 3,966.51 3,923.88 3,936.24 0.0M
2025-05-05 3,979.22 3,989.31 3,950.40 3,965.20 0.0M
2025-05-02 3,898.94 3,985.48 3,898.94 3,979.24 0.0M
2025-05-01 3,904.20 3,939.09 3,889.94 3,898.51 0.0M
2025-04-30 3,904.05 3,910.00 3,814.18 3,904.05 0.0M
2025-04-29 3,880.84 3,915.95 3,861.66 3,904.09 0.0M
2025-04-28 3,864.33 3,895.88 3,842.88 3,880.20 0.0M
2025-04-25 3,875.22 3,875.22 3,838.53 3,864.19 0.0M
2025-04-24 3,804.53 3,881.03 3,800.42 3,875.66 0.0M
2025-04-23 3,757.88 3,899.56 3,757.88 3,804.22 0.0M
2025-04-22 3,663.16 3,764.94 3,663.16 3,756.43 0.0M
2025-04-21 3,742.80 3,742.80 3,627.03 3,661.80 0.0M
2025-04-17 3,710.89 3,765.92 3,710.89 3,744.29 0.0M
2025-04-16 3,756.66 3,760.76 3,676.96 3,710.31 0.0M
2025-04-15 3,768.81 3,799.30 3,750.82 3,758.80 0.0M
2025-04-14 3,721.37 3,786.04 3,721.37 3,768.45 0.0M
2025-04-11 3,668.64 3,728.28 3,612.79 3,720.68 0.0M
2025-04-10 3,812.16 3,812.16 3,579.21 3,668.86 0.0M
2025-04-09 3,506.72 3,831.29 3,460.42 3,813.61 0.0M
2025-04-08 3,594.90 3,700.38 3,462.55 3,507.89 0.0M
2025-04-07 3,619.74 3,724.09 3,454.10 3,590.35 0.0M
2025-04-04 3,820.33 3,820.33 3,595.14 3,622.35 0.0M
2025-04-03 4,050.74 4,050.74 3,821.31 3,822.89 0.0M
2025-04-02 4,000.08 4,064.79 3,965.31 4,054.18 0.0M
2025-04-01 3,992.42 4,018.81 3,948.78 4,002.64 0.0M
2025-03-31 3,979.62 4,010.64 3,917.55 3,992.37 0.0M
2025-03-28 4,041.05 4,041.05 3,967.04 3,979.48 0.0M
2025-03-27 4,062.31 4,070.31 4,024.10 4,041.37 0.0M
2025-03-26 4,083.64 4,100.57 4,052.31 4,062.89 0.0M
2025-03-25 4,100.50 4,108.24 4,063.21 4,083.58 0.0M
2025-03-24 4,018.96 4,104.35 4,018.96 4,100.24 0.0M
2025-03-21 4,024.18 4,024.18 3,976.29 4,016.25 0.0M
2025-03-20 4,043.16 4,059.55 4,016.64 4,024.90 0.0M
2025-03-19 3,994.04 4,064.59 3,994.04 4,043.36 0.0M
2025-03-18 4,030.65 4,030.65 3,977.35 3,994.06 0.0M
2025-03-17 3,973.58 4,050.04 3,967.27 4,032.06 0.0M
2025-03-14 3,879.71 3,975.33 3,879.71 3,972.94 0.0M
2025-03-13 3,940.01 3,940.01 3,857.41 3,876.29 0.0M
2025-03-12 3,947.83 3,992.61 3,913.25 3,940.16 0.0M
2025-03-11 3,966.71 3,984.07 3,912.86 3,941.52 0.0M
2025-03-10 4,060.62 4,060.62 3,936.98 3,966.37 0.0M
2025-03-07 4,033.46 4,072.26 3,973.33 4,061.89 0.0M
2025-03-06 4,123.86 4,123.86 4,021.74 4,032.61 0.0M
2025-03-05 4,079.56 4,132.17 4,057.52 4,124.96 0.0M
2025-03-04 4,144.62 4,144.62 4,035.78 4,077.74 0.0M
2025-03-03 4,216.01 4,244.92 4,125.14 4,145.10 0.0M
2025-02-28 4,160.14 4,215.73 4,154.81 4,214.66 0.0M
2025-02-27 4,212.15 4,225.63 4,160.03 4,161.12 0.0M
2025-02-26 4,204.57 4,255.95 4,202.81 4,213.39 0.0M
2025-02-25 4,226.81 4,238.31 4,180.54 4,214.76 0.0M
2025-02-24 4,228.53 4,249.99 4,195.22 4,226.58 0.0M
2025-02-21 4,324.71 4,333.91 4,218.34 4,229.07 0.0M
2025-02-20 4,368.66 4,368.66 4,292.81 4,324.41 0.0M
2025-02-19 4,390.72 4,390.72 4,359.46 4,368.46 0.0M
2025-02-18 4,368.00 4,390.92 4,366.85 4,390.84 0.0M
2025-02-14 4,359.16 4,378.37 4,359.11 4,367.12 0.0M
2025-02-13 4,298.33 4,358.76 4,298.33 4,357.94 0.0M
2025-02-12 4,319.24 4,319.24 4,267.99 4,297.87 0.0M
2025-02-11 4,341.69 4,341.69 4,308.03 4,321.66 0.0M
2025-02-10 4,337.82 4,356.53 4,331.29 4,341.88 0.0M
2025-02-07 4,359.78 4,375.88 4,327.26 4,334.71 0.0M
2025-02-06 4,367.13 4,382.53 4,329.95 4,358.59 0.0M
2025-02-05 4,343.38 4,370.88 4,331.20 4,367.02 0.0M
2025-02-04 4,329.41 4,351.33 4,323.99 4,342.48 0.0M
2025-02-03 4,360.28 4,360.28 4,269.05 4,329.01 0.0M
2025-01-31 4,400.08 4,416.54 4,359.87 4,365.01 0.0M
2025-01-30 4,353.00 4,415.61 4,353.00 4,399.30 0.0M
2025-01-29 4,367.85 4,377.82 4,338.76 4,352.07 0.0M
2025-01-28 4,355.95 4,380.26 4,344.66 4,367.93 0.0M
2025-01-27 4,375.05 4,375.05 4,331.75 4,355.83 0.0M
2025-01-24 4,373.05 4,391.27 4,367.68 4,375.07 0.0M
2025-01-23 4,359.26 4,373.39 4,336.81 4,372.82 0.0M
2025-01-22 4,372.22 4,379.53 4,358.42 4,359.57 0.0M
2025-01-21 4,312.84 4,372.08 4,312.84 4,371.31 0.0M
2025-01-20 4,311.75 4,311.75 4,311.75 4,311.75 0.0M
2025-01-17 4,297.36 4,329.94 4,297.36 4,311.75 0.0M
2025-01-16 4,256.95 4,304.06 4,253.57 4,297.03 0.0M
2025-01-15 4,210.11 4,291.39 4,210.11 4,256.89 0.0M
2025-01-14 4,168.89 4,219.04 4,168.89 4,209.36 0.0M
2025-01-13 4,136.35 4,168.55 4,106.63 4,167.99 0.0M
2025-01-10 4,192.70 4,192.70 4,126.48 4,136.19 0.0M
2025-01-08 4,184.62 4,194.31 4,150.42 4,193.98 0.0M
2025-01-07 4,210.63 4,233.71 4,166.61 4,184.71 0.0M
2025-01-06 4,205.01 4,248.10 4,205.01 4,210.67 0.0M
2025-01-03 4,157.10 4,207.05 4,155.93 4,204.74 0.0M
2025-01-02 4,156.78 4,198.14 4,139.19 4,156.84 0.0M