KODEX 미국나스닥100선물인버스(H) (409810)

409810
🏛️ 대한민국 →
6,580.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 6,585.00 6,595.00 6,585.00 6,590.00 12.3K
09:05 6,590.00 6,595.00 6,590.00 6,595.00 5.6K
09:10 6,595.00 6,595.00 6,585.00 6,590.00 6.6K
09:15 6,585.00 6,590.00 6,585.00 6,585.00 0.7K
09:20 6,585.00 6,590.00 6,585.00 6,585.00 5.4K
09:25 6,585.00 6,595.00 6,585.00 6,590.00 8.4K
09:30 6,595.00 6,595.00 6,590.00 6,590.00 5.6K
09:35 6,590.00 6,595.00 6,590.00 6,595.00 1.1K
09:40 6,595.00 6,595.00 6,590.00 6,590.00 0.3K
09:45 6,590.00 6,595.00 6,590.00 6,590.00 0.8K
09:50 6,595.00 6,595.00 6,590.00 6,590.00 0.4K
09:55 6,590.00 6,590.00 6,585.00 6,585.00 3.4K
10:00 6,595.00 6,595.00 6,590.00 6,590.00 0.7K
10:05 6,590.00 6,595.00 6,590.00 6,590.00 0.4K
10:10 6,590.00 6,595.00 6,590.00 6,590.00 0.7K
10:15 6,595.00 6,600.00 6,595.00 6,595.00 1.3K
10:20 6,595.00 6,600.00 6,595.00 6,595.00 0.5K
10:25 6,595.00 6,600.00 6,595.00 6,595.00 0.5K
10:30 6,600.00 6,600.00 6,590.00 6,595.00 0.8K
10:35 6,595.00 6,595.00 6,590.00 6,590.00 0.6K
10:40 6,595.00 6,595.00 6,590.00 6,590.00 0.2K
10:45 6,590.00 6,595.00 6,590.00 6,595.00 0.3K
10:50 6,600.00 6,600.00 6,595.00 6,595.00 3.4K
10:55 6,600.00 6,600.00 6,595.00 6,595.00 0.7K
11:00 6,600.00 6,600.00 6,595.00 6,595.00 2.1K
11:05 6,595.00 6,600.00 6,595.00 6,595.00 0.4K
11:10 6,600.00 6,600.00 6,595.00 6,595.00 0.2K
11:15 6,595.00 6,595.00 6,595.00 6,595.00 11.1K
11:20 6,600.00 6,600.00 6,595.00 6,595.00 0.3K
11:25 6,595.00 6,595.00 6,590.00 6,590.00 6.6K
11:30 6,595.00 6,595.00 6,590.00 6,590.00 0.3K
11:35 6,590.00 6,590.00 6,590.00 6,590.00 0.2K
11:40 6,595.00 6,595.00 6,590.00 6,590.00 2.6K
11:45 6,590.00 6,595.00 6,590.00 6,590.00 0.3K
11:50 6,590.00 6,595.00 6,590.00 6,590.00 0.3K
11:55 6,590.00 6,600.00 6,590.00 6,595.00 0.2K
12:00 6,595.00 6,597.00 6,595.00 6,595.00 1.4K
12:05 6,595.00 6,600.00 6,595.00 6,595.00 1.4K
12:10 6,595.00 6,602.00 6,595.00 6,597.00 2.3K
12:15 6,595.00 6,600.00 6,595.00 6,600.00 5.7K
12:20 6,600.00 6,605.00 6,600.00 6,605.00 8.4K
12:25 6,600.00 6,600.00 6,595.00 6,595.00 1.5K
12:30 6,600.00 6,600.00 6,595.00 6,595.00 4.6K
12:35 6,600.00 6,605.00 6,595.00 6,605.00 8.8K
12:40 6,605.00 6,605.00 6,595.00 6,595.00 9.5K
12:45 6,600.00 6,605.00 6,600.00 6,600.00 0.2K
12:50 6,600.00 6,605.00 6,595.00 6,600.00 16.7K
12:55 6,600.00 6,600.00 6,595.00 6,595.00 0.3K
13:00 6,605.00 6,605.00 6,595.00 6,600.00 0.9K
13:05 6,595.00 6,605.00 6,595.00 6,595.00 45.9K
13:10 6,600.00 6,600.00 6,595.00 6,595.00 64.7K
13:15 6,595.00 6,600.00 6,590.00 6,595.00 16.2K
13:20 6,595.00 6,595.00 6,590.00 6,590.00 0.3K
13:25 6,595.00 6,595.00 6,590.00 6,590.00 4.5K
13:30 6,600.00 6,600.00 6,595.00 6,595.00 0.5K
13:35 6,595.00 6,595.00 6,595.00 6,595.00 4.8K
13:40 6,600.00 6,600.00 6,595.00 6,595.00 0.4K
13:45 6,595.00 6,600.00 6,595.00 6,600.00 0.3K
13:50 6,600.00 6,600.00 6,595.00 6,595.00 0.9K
13:55 6,600.00 6,605.00 6,600.00 6,605.00 16.1K
14:00 6,600.00 6,600.00 6,600.00 6,600.00 13.7K
14:05 6,600.00 6,600.00 6,595.00 6,600.00 10.5K
14:10 6,605.00 6,605.00 6,600.00 6,600.00 6.1K
14:15 6,595.00 6,595.00 6,595.00 6,595.00 0.4K
14:20 6,600.00 6,600.00 6,595.00 6,595.00 5.3K
14:25 6,600.00 6,600.00 6,595.00 6,595.00 5.6K
14:30 6,595.00 6,595.00 6,595.00 6,595.00 0.0K
14:35 6,595.00 6,595.00 6,595.00 6,595.00 8.2K
14:40 6,595.00 6,595.00 6,590.00 6,590.00 1.1K
14:45 6,595.00 6,595.00 6,595.00 6,595.00 0.0K
14:50 6,595.00 6,600.00 6,595.00 6,600.00 3.3K
14:55 6,595.00 6,595.00 6,590.00 6,595.00 11.4K
15:00 6,595.00 6,595.00 6,590.00 6,590.00 25.6K
15:05 6,590.00 6,590.00 6,590.00 6,590.00 0.2K
15:10 6,590.00 6,590.00 6,585.00 6,585.00 9.5K
15:15 6,580.00 6,585.00 6,575.00 6,580.00 20.9K
15:25 6,580.00 6,580.00 6,580.00 6,580.00 3.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 6,585.00 6,605.00 6,575.00 6,580.00 0.4M
2025-09-25 6,550.00 6,565.00 6,540.00 6,555.00 0.1M
2025-09-24 6,535.00 6,540.00 6,520.00 6,525.00 0.1M
2025-09-23 6,495.00 6,500.00 6,485.00 6,490.00 0.2M
2025-09-22 6,530.00 6,540.00 6,520.00 6,535.00 0.1M
2025-09-19 6,555.00 6,575.00 6,550.00 6,570.00 0.2M
2025-09-18 6,600.00 6,610.00 6,575.00 6,595.00 0.2M
2025-09-17 6,600.00 6,625.00 6,600.00 6,620.00 0.2M
2025-09-16 6,610.00 6,620.00 6,595.00 6,600.00 0.1M
2025-09-15 6,670.00 6,670.00 6,650.00 6,660.00 0.1M
2025-09-12 6,680.00 6,695.00 6,680.00 6,690.00 0.2M
2025-09-11 6,715.00 6,732.00 6,715.00 6,725.00 0.1M
2025-09-10 6,725.00 6,730.00 6,710.00 6,715.00 0.2M
2025-09-09 6,750.00 6,755.00 6,730.00 6,730.00 0.2M
2025-09-08 6,755.00 6,775.00 6,750.00 6,770.00 0.1M
2025-09-05 6,770.00 6,780.00 6,755.00 6,755.00 0.1M
2025-09-04 6,855.00 6,860.00 6,825.00 6,845.00 0.1M
2025-09-03 6,880.00 6,895.00 6,875.00 6,875.00 0.1M
2025-09-02 6,845.00 6,865.00 6,835.00 6,860.00 0.1M
2025-09-01 6,820.00 6,875.00 6,820.00 6,875.00 0.2M
2025-08-29 6,765.00 6,780.00 6,760.00 6,775.00 0.1M
2025-08-28 6,835.00 6,845.00 6,810.00 6,820.00 0.2M
2025-08-27 6,800.00 6,810.00 6,795.00 6,805.00 0.2M
2025-08-26 6,840.00 6,875.00 6,830.00 6,850.00 0.1M
2025-08-25 6,810.00 6,835.00 6,805.00 6,825.00 0.1M
2025-08-22 6,905.00 6,940.00 6,905.00 6,940.00 0.2M
2025-08-21 6,890.00 6,905.00 6,875.00 6,880.00 0.3M
2025-08-20 6,865.00 6,890.00 6,855.00 6,880.00 0.3M
2025-08-19 6,745.00 6,775.00 6,745.00 6,770.00 0.2M
2025-08-18 6,740.00 6,755.00 6,725.00 6,755.00 0.2M
2025-08-14 6,710.00 6,725.00 6,705.00 6,725.00 0.1M
2025-08-13 6,705.00 6,715.00 6,700.00 6,715.00 0.1M
2025-08-12 6,790.00 6,810.00 6,785.00 6,805.00 0.2M
2025-08-11 6,780.00 6,780.00 6,755.00 6,770.00 0.2M
2025-08-08 6,825.00 6,835.00 6,815.00 6,830.00 0.2M
2025-08-07 6,855.00 6,860.00 6,840.00 6,850.00 0.2M
2025-08-06 6,965.00 6,970.00 6,925.00 6,925.00 0.2M
2025-08-05 6,885.00 6,895.00 6,875.00 6,885.00 0.2M
2025-08-04 7,010.00 7,015.00 6,990.00 6,990.00 0.2M
2025-08-01 6,890.00 6,920.00 6,885.00 6,915.00 0.5M
2025-07-31 6,785.00 6,785.00 6,755.00 6,760.00 0.3M
2025-07-30 6,850.00 6,850.00 6,840.00 6,845.00 0.1M
2025-07-29 6,830.00 6,845.00 6,825.00 6,830.00 0.1M
2025-07-28 6,830.00 6,835.00 6,820.00 6,820.00 0.1M
2025-07-25 6,870.00 6,875.00 6,860.00 6,875.00 0.1M
2025-07-24 6,895.00 6,900.00 6,870.00 6,880.00 0.1M
2025-07-23 6,910.00 6,935.00 6,910.00 6,920.00 0.2M
2025-07-22 6,895.00 6,910.00 6,880.00 6,905.00 0.2M
2025-07-21 6,905.00 6,915.00 6,905.00 6,905.00 0.1M
2025-07-18 6,910.00 6,915.00 6,900.00 6,905.00 0.1M
2025-07-17 6,970.00 6,990.00 6,950.00 6,955.00 0.2M
2025-07-16 6,990.00 6,995.00 6,980.00 6,985.00 0.3M
2025-07-15 6,990.00 6,995.00 6,935.00 6,950.00 0.3M
2025-07-14 7,030.00 7,050.00 7,020.00 7,040.00 0.1M
2025-07-11 6,970.00 7,035.00 6,970.00 7,000.00 0.1M
2025-07-10 6,975.00 6,995.00 6,975.00 6,990.00 0.1M
2025-07-09 7,015.00 7,035.00 7,015.00 7,025.00 0.0M
2025-07-08 7,035.00 7,035.00 7,002.00 7,010.00 0.1M
2025-07-07 7,020.00 7,020.00 6,995.00 7,015.00 0.1M
2025-07-04 6,985.00 7,020.00 6,980.00 7,020.00 0.1M
2025-07-03 7,030.00 7,045.00 7,030.00 7,035.00 0.1M
2025-07-02 7,075.00 7,090.00 7,050.00 7,055.00 0.1M
2025-07-01 7,030.00 7,045.00 7,015.00 7,045.00 0.2M
2025-06-30 7,040.00 7,050.00 7,025.00 7,030.00 0.1M
2025-06-27 7,095.00 7,095.00 7,075.00 7,075.00 0.1M
2025-06-26 7,165.00 7,165.00 7,140.00 7,145.00 0.1M
2025-06-25 7,175.00 7,180.00 7,160.00 7,170.00 0.1M
2025-06-24 7,225.00 7,235.00 7,195.00 7,195.00 0.3M
2025-06-23 7,395.00 7,415.00 7,370.00 7,380.00 0.3M
2025-06-20 7,355.00 7,385.00 7,325.00 7,335.00 0.1M
2025-06-19 7,310.00 7,375.00 7,310.00 7,375.00 0.1M
2025-06-18 7,340.00 7,340.00 7,300.00 7,300.00 0.2M
2025-06-17 7,285.00 7,305.00 7,265.00 7,285.00 0.3M
2025-06-16 7,325.00 7,350.00 7,315.00 7,315.00 0.2M
2025-06-13 7,320.00 7,405.00 7,315.00 7,380.00 0.4M
2025-06-12 7,280.00 7,315.00 7,275.00 7,300.00 0.1M
2025-06-11 7,250.00 7,265.00 7,235.00 7,265.00 0.2M
2025-06-10 7,285.00 7,310.00 7,235.00 7,295.00 0.3M
2025-06-09 7,305.00 7,325.00 7,295.00 7,325.00 0.2M
2025-06-05 7,320.00 7,330.00 7,300.00 7,330.00 0.3M
2025-06-04 7,335.00 7,340.00 7,300.00 7,335.00 0.5M
2025-06-02 7,460.00 7,510.00 7,445.00 7,505.00 0.5M
2025-05-30 7,440.00 7,470.00 7,425.00 7,445.00 0.1M
2025-05-29 7,305.00 7,320.00 7,280.00 7,290.00 0.3M
2025-05-28 7,400.00 7,425.00 7,400.00 7,420.00 0.2M
2025-05-27 7,485.00 7,525.00 7,485.00 7,495.00 0.1M
2025-05-26 7,500.00 7,515.00 7,485.00 7,485.00 0.3M
2025-05-23 7,515.00 7,545.00 7,505.00 7,540.00 0.2M
2025-05-22 7,545.00 7,545.00 7,505.00 7,530.00 0.2M
2025-05-21 7,415.00 7,485.00 7,415.00 7,480.00 0.2M
2025-05-20 7,380.00 7,455.00 6,800.00 7,455.00 0.3M
2025-05-19 7,450.00 7,517.00 7,445.00 7,505.00 0.6M
2025-05-16 7,425.00 7,465.00 7,415.00 7,460.00 0.3M
2025-05-15 7,460.00 7,480.00 7,440.00 7,465.00 0.3M
2025-05-14 7,480.00 7,490.00 7,455.00 7,475.00 0.3M
2025-05-13 7,610.00 7,650.00 7,610.00 7,645.00 0.3M
2025-05-12 7,800.00 7,800.00 7,740.00 7,755.00 0.3M
2025-05-09 7,905.00 7,945.00 7,880.00 7,915.00 0.1M
2025-05-08 7,980.00 8,005.00 7,900.00 7,930.00 0.2M
2025-05-07 7,940.00 7,995.00 7,935.00 7,995.00 0.2M
2025-05-02 8,055.00 8,080.00 7,985.00 8,030.00 0.4M
2025-04-30 8,170.00 8,195.00 8,135.00 8,175.00 0.3M
2025-04-29 8,165.00 8,190.00 8,125.00 8,170.00 0.2M
2025-04-28 8,180.00 8,225.00 8,180.00 8,205.00 0.1M
2025-04-25 8,220.00 8,245.00 8,185.00 8,215.00 0.4M
2025-04-24 8,465.00 8,545.00 8,450.00 8,515.00 0.1M
2025-04-23 8,490.00 8,580.00 8,472.00 8,500.00 0.3M
2025-04-22 8,900.00 8,915.00 8,850.00 8,900.00 0.1M
2025-04-21 8,740.00 8,815.00 8,715.00 8,800.00 0.2M
2025-04-18 8,630.00 8,725.00 8,630.00 8,670.00 0.1M
2025-04-17 8,685.00 8,700.00 8,610.00 8,620.00 0.3M
2025-04-16 8,545.00 8,660.00 8,540.00 8,640.00 0.3M
2025-04-15 8,465.00 8,490.00 8,445.00 8,475.00 0.1M
2025-04-14 8,375.00 8,450.00 8,357.00 8,395.00 0.1M
2025-04-11 8,695.00 8,810.00 8,505.00 8,555.00 0.4M
2025-04-10 8,260.00 8,485.00 8,255.00 8,435.00 0.6M
2025-04-09 9,535.00 9,685.00 9,460.00 9,560.00 0.4M
2025-04-08 9,120.00 9,205.00 8,585.00 9,185.00 0.4M
2025-04-07 9,595.00 9,695.00 9,110.00 9,690.00 0.8M
2025-04-04 8,760.00 8,835.00 8,705.00 8,760.00 0.2M
2025-04-03 8,660.00 8,665.00 8,550.00 8,585.00 0.2M
2025-04-02 8,340.00 8,385.00 8,335.00 8,370.00 0.2M
2025-04-01 8,445.00 8,485.00 8,437.00 8,455.00 0.2M
2025-03-31 8,485.00 8,535.00 8,485.00 8,525.00 0.3M
2025-03-28 8,190.00 8,215.00 8,190.00 8,215.00 0.1M
2025-03-27 8,165.00 8,167.00 8,130.00 8,150.00 0.1M
2025-03-26 8,000.00 8,030.00 7,985.00 8,030.00 0.0M
2025-03-25 8,045.00 8,075.00 8,030.00 8,075.00 0.1M
2025-03-24 8,145.00 8,175.00 8,140.00 8,165.00 0.0M
2025-03-21 8,240.00 8,275.00 8,225.00 8,275.00 0.1M
2025-03-20 8,175.00 8,205.00 8,155.00 8,190.00 0.1M
2025-03-19 8,315.00 8,335.00 8,285.00 8,335.00 0.1M
2025-03-18 8,200.00 8,255.00 8,180.00 8,235.00 0.1M
2025-03-17 8,295.00 8,320.00 8,280.00 8,320.00 0.1M
2025-03-14 8,315.00 8,390.00 8,315.00 8,390.00 0.2M
2025-03-13 8,270.00 8,385.00 8,245.00 8,375.00 0.1M
2025-03-12 8,370.00 8,370.00 8,335.00 8,350.00 0.2M
2025-03-11 8,380.00 8,470.00 8,330.00 8,350.00 0.3M
2025-03-10 8,115.00 8,135.00 8,075.00 8,090.00 0.8M
2025-03-07 8,050.00 8,095.00 8,050.00 8,095.00 0.3M
2025-03-06 7,905.00 7,930.00 7,890.00 7,905.00 0.1M
2025-03-05 7,900.00 7,967.00 7,895.00 7,945.00 0.4M
2025-03-04 7,950.00 7,975.00 7,930.00 7,950.00 0.6M
2025-02-28 7,895.00 7,950.00 7,880.00 7,915.00 0.8M
2025-02-27 7,685.00 7,750.00 7,685.00 7,685.00 0.1M
2025-02-26 7,680.00 7,710.00 7,675.00 7,690.00 0.8M
2025-02-25 7,625.00 7,635.00 7,605.00 7,630.00 0.2M
2025-02-24 7,505.00 7,515.00 7,490.00 7,490.00 0.2M
2025-02-21 7,385.00 7,395.00 7,370.00 7,395.00 0.0M
2025-02-20 7,355.00 7,390.00 7,350.00 7,390.00 0.1M
2025-02-19 7,355.00 7,355.00 7,330.00 7,350.00 0.1M
2025-02-18 7,350.00 7,360.00 7,340.00 7,345.00 0.0M
2025-02-17 7,350.00 7,370.00 7,345.00 7,350.00 0.0M
2025-02-14 7,410.00 7,415.00 7,370.00 7,385.00 0.2M
2025-02-13 7,485.00 7,485.00 7,455.00 7,460.00 0.1M
2025-02-12 7,465.00 7,515.00 7,465.00 7,510.00 0.0M
2025-02-11 7,485.00 7,515.00 7,485.00 7,510.00 0.0M
2025-02-10 7,560.00 7,560.00 7,520.00 7,525.00 0.1M
2025-02-07 7,485.00 7,495.00 7,470.00 7,495.00 0.2M
2025-02-06 7,510.00 7,525.00 7,490.00 7,495.00 0.1M
2025-02-05 7,575.00 7,605.00 7,565.00 7,595.00 0.2M
2025-02-04 7,580.00 7,700.00 7,565.00 7,665.00 0.2M
2025-02-03 7,695.00 7,790.00 7,695.00 7,765.00 0.2M
2025-01-31 7,515.00 7,530.00 7,490.00 7,510.00 0.2M
2025-01-24 7,430.00 7,450.00 7,420.00 7,445.00 0.2M
2025-01-23 7,460.00 7,465.00 7,440.00 7,445.00 0.2M
2025-01-22 7,480.00 7,565.00 7,480.00 7,495.00 0.1M
2025-01-21 7,555.00 7,630.00 7,505.00 7,565.00 0.1M
2025-01-20 7,590.00 7,610.00 7,580.00 7,590.00 0.2M
2025-01-17 7,660.00 7,850.00 7,660.00 7,700.00 0.6M
2025-01-16 7,615.00 7,650.00 7,605.00 7,625.00 0.3M
2025-01-15 7,800.00 7,830.00 7,790.00 7,820.00 0.1M
2025-01-14 7,765.00 7,780.00 7,755.00 7,760.00 0.1M
2025-01-13 7,790.00 7,840.00 7,760.00 7,835.00 0.2M
2025-01-10 7,740.00 7,740.00 7,670.00 7,695.00 0.1M
2025-01-09 7,675.00 7,690.00 7,665.00 7,680.00 0.0M
2025-01-08 7,675.00 7,675.00 7,630.00 7,665.00 0.1M
2025-01-07 7,530.00 7,560.00 7,500.00 7,555.00 0.1M
2025-01-06 7,575.00 7,630.00 7,575.00 7,610.00 0.1M
2025-01-03 7,710.00 7,720.00 7,695.00 7,705.00 0.5M
2025-01-02 7,685.00 7,715.00 7,665.00 7,675.00 0.5M