NASDAQ Composite Total Return (XCMP)

XCMP
🏛️ 미국 →
27,737.80
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 27,755.85 27,756.76 27,747.93 27,752.32 0.0K
09:31 27,752.85 27,765.36 27,752.85 27,755.20 0.0K
09:32 27,758.51 27,774.21 27,756.33 27,773.48 0.0K
09:33 27,773.94 27,789.66 27,770.83 27,770.83 0.0K
09:34 27,772.92 27,784.52 27,772.92 27,773.51 0.0K
09:35 27,773.25 27,779.54 27,766.03 27,766.03 0.0K
09:36 27,767.69 27,773.80 27,761.86 27,773.80 0.0K
09:37 27,774.43 27,781.63 27,769.74 27,781.63 0.0K
09:38 27,782.91 27,783.64 27,766.54 27,766.54 0.0K
09:39 27,769.81 27,771.50 27,755.29 27,757.30 0.0K
09:40 27,755.18 27,755.18 27,744.87 27,745.73 0.0K
09:41 27,745.22 27,748.77 27,737.82 27,741.43 0.0K
09:42 27,745.98 27,762.07 27,745.98 27,762.07 0.0K
09:43 27,763.45 27,764.47 27,755.15 27,759.69 0.0K
09:44 27,761.23 27,768.24 27,759.65 27,767.79 0.0K
09:45 27,767.81 27,774.25 27,763.01 27,766.19 0.0K
09:46 27,767.06 27,775.39 27,764.46 27,774.29 0.0K
09:47 27,775.61 27,777.14 27,764.70 27,774.12 0.0K
09:48 27,775.89 27,786.36 27,775.89 27,786.18 0.0K
09:49 27,785.89 27,790.31 27,783.18 27,785.04 0.0K
09:50 27,786.42 27,789.77 27,783.76 27,788.35 0.0K
09:51 27,789.16 27,796.09 27,786.36 27,796.09 0.0K
09:52 27,794.45 27,803.35 27,792.82 27,802.98 0.0K
09:53 27,801.57 27,801.84 27,794.37 27,798.23 0.0K
09:54 27,800.34 27,811.48 27,800.22 27,811.48 0.0K
09:55 27,809.60 27,814.32 27,801.34 27,801.34 0.0K
09:56 27,801.15 27,801.89 27,797.28 27,800.39 0.0K
09:57 27,799.73 27,799.73 27,791.04 27,791.61 0.0K
09:58 27,795.20 27,804.57 27,791.17 27,803.53 0.0K
09:59 27,803.23 27,810.86 27,803.23 27,809.00 0.0K
10:00 27,808.31 27,815.12 27,805.02 27,805.74 0.0K
10:01 27,802.53 27,817.56 27,802.53 27,817.09 0.0K
10:02 27,811.58 27,820.74 27,809.38 27,816.63 0.0K
10:03 27,815.41 27,821.65 27,813.92 27,820.91 0.0K
10:04 27,820.98 27,821.31 27,810.18 27,810.18 0.0K
10:05 27,811.06 27,816.29 27,809.42 27,814.06 0.0K
10:06 27,812.53 27,824.52 27,812.53 27,824.52 0.0K
10:07 27,823.80 27,825.45 27,819.37 27,823.85 0.0K
10:08 27,824.55 27,824.55 27,813.89 27,814.20 0.0K
10:09 27,814.47 27,819.05 27,813.77 27,816.39 0.0K
10:10 27,816.35 27,816.35 27,805.59 27,806.18 0.0K
10:11 27,802.11 27,802.87 27,793.71 27,795.20 0.0K
10:12 27,793.26 27,800.15 27,792.36 27,793.22 0.0K
10:13 27,792.56 27,797.88 27,787.52 27,797.88 0.0K
10:14 27,795.47 27,799.79 27,795.47 27,797.66 0.0K
10:15 27,797.52 27,797.86 27,794.61 27,796.49 0.0K
10:16 27,796.46 27,807.69 27,796.46 27,807.69 0.0K
10:17 27,807.58 27,811.98 27,807.58 27,809.88 0.0K
10:18 27,809.33 27,811.92 27,807.51 27,810.34 0.0K
10:19 27,808.10 27,808.10 27,798.68 27,802.48 0.0K
10:20 27,802.54 27,815.34 27,802.54 27,813.90 0.0K
10:21 27,814.67 27,825.45 27,813.41 27,823.26 0.0K
10:22 27,822.32 27,826.81 27,819.53 27,821.50 0.0K
10:23 27,821.74 27,826.31 27,819.50 27,825.24 0.0K
10:24 27,825.27 27,831.32 27,823.63 27,829.94 0.0K
10:25 27,829.93 27,830.29 27,825.91 27,825.91 0.0K
10:26 27,824.48 27,829.06 27,823.69 27,829.06 0.0K
10:27 27,828.60 27,831.42 27,827.77 27,830.09 0.0K
10:28 27,828.59 27,836.46 27,827.12 27,833.23 0.0K
10:29 27,833.99 27,845.05 27,833.02 27,845.05 0.0K
10:30 27,844.85 27,845.71 27,838.64 27,845.36 0.0K
10:31 27,845.31 27,846.40 27,833.46 27,836.61 0.0K
10:32 27,837.81 27,840.28 27,836.39 27,839.58 0.0K
10:33 27,839.52 27,841.90 27,838.64 27,840.97 0.0K
10:34 27,841.16 27,841.95 27,838.38 27,839.68 0.0K
10:35 27,837.53 27,844.61 27,836.75 27,844.23 0.0K
10:36 27,842.88 27,849.67 27,842.88 27,845.70 0.0K
10:37 27,847.10 27,848.10 27,841.96 27,843.64 0.0K
10:38 27,842.95 27,845.95 27,842.41 27,843.43 0.0K
10:39 27,841.42 27,848.31 27,840.44 27,848.31 0.0K
10:40 27,848.12 27,856.90 27,848.12 27,856.59 0.0K
10:41 27,856.32 27,857.52 27,852.89 27,853.60 0.0K
10:42 27,852.55 27,859.01 27,852.55 27,856.72 0.0K
10:43 27,856.85 27,861.19 27,856.85 27,857.57 0.0K
10:44 27,859.53 27,863.89 27,859.53 27,861.42 0.0K
10:45 27,861.15 27,866.18 27,859.60 27,864.02 0.0K
10:46 27,863.34 27,866.49 27,862.69 27,862.85 0.0K
10:47 27,862.79 27,865.37 27,860.04 27,865.05 0.0K
10:48 27,867.27 27,869.91 27,867.18 27,868.66 0.0K
10:49 27,868.39 27,869.10 27,861.11 27,861.40 0.0K
10:50 27,861.50 27,870.88 27,861.50 27,870.88 0.0K
10:51 27,869.62 27,877.19 27,869.62 27,876.24 0.0K
10:52 27,875.13 27,875.13 27,864.41 27,864.41 0.0K
10:53 27,867.87 27,869.08 27,866.76 27,866.76 0.0K
10:54 27,867.08 27,867.08 27,859.64 27,864.38 0.0K
10:55 27,864.72 27,867.32 27,863.62 27,867.32 0.0K
10:56 27,868.06 27,870.55 27,866.27 27,867.33 0.0K
10:57 27,866.91 27,872.08 27,866.91 27,870.39 0.0K
10:58 27,871.12 27,874.85 27,871.12 27,874.09 0.0K
10:59 27,873.86 27,874.42 27,869.71 27,872.32 0.0K
11:00 27,870.70 27,875.13 27,868.74 27,875.13 0.0K
11:01 27,875.28 27,882.76 27,875.28 27,882.76 0.0K
11:02 27,882.06 27,882.50 27,871.74 27,871.74 0.0K
11:03 27,872.42 27,874.40 27,869.97 27,869.97 0.0K
11:04 27,870.57 27,871.54 27,863.54 27,863.84 0.0K
11:05 27,863.58 27,863.58 27,859.12 27,861.88 0.0K
11:06 27,861.51 27,861.86 27,856.70 27,859.18 0.0K
11:07 27,859.07 27,864.29 27,858.27 27,863.81 0.0K
11:08 27,863.19 27,871.27 27,863.19 27,868.70 0.0K
11:09 27,868.37 27,869.94 27,866.78 27,868.14 0.0K
11:10 27,868.48 27,870.53 27,865.85 27,867.41 0.0K
11:11 27,866.92 27,868.64 27,857.83 27,857.83 0.0K
11:12 27,860.32 27,860.32 27,853.04 27,855.87 0.0K
11:13 27,855.75 27,859.44 27,853.36 27,859.44 0.0K
11:14 27,858.80 27,859.75 27,854.27 27,856.05 0.0K
11:15 27,856.12 27,861.43 27,856.12 27,856.42 0.0K
11:16 27,856.95 27,857.86 27,853.62 27,855.72 0.0K
11:17 27,856.29 27,856.29 27,850.07 27,851.11 0.0K
11:18 27,851.53 27,853.48 27,848.54 27,848.54 0.0K
11:19 27,849.20 27,851.93 27,847.18 27,849.45 0.0K
11:20 27,849.84 27,856.51 27,848.41 27,856.18 0.0K
11:21 27,854.99 27,857.22 27,853.49 27,856.49 0.0K
11:22 27,856.31 27,862.48 27,855.38 27,861.51 0.0K
11:23 27,861.52 27,866.17 27,861.03 27,862.49 0.0K
11:24 27,863.01 27,865.38 27,860.79 27,865.38 0.0K
11:25 27,865.87 27,866.89 27,861.52 27,862.49 0.0K
11:26 27,862.00 27,869.52 27,862.00 27,869.52 0.0K
11:27 27,869.58 27,870.52 27,865.58 27,868.17 0.0K
11:28 27,867.51 27,872.51 27,867.51 27,871.68 0.0K
11:29 27,870.31 27,871.44 27,869.12 27,869.18 0.0K
11:30 27,869.00 27,870.29 27,866.71 27,869.78 0.0K
11:31 27,869.15 27,871.68 27,869.12 27,871.50 0.0K
11:32 27,869.79 27,870.55 27,865.93 27,865.93 0.0K
11:33 27,865.78 27,865.78 27,860.81 27,861.62 0.0K
11:34 27,860.06 27,862.04 27,839.92 27,840.53 0.0K
11:35 27,840.33 27,853.44 27,833.83 27,848.38 0.0K
11:36 27,848.96 27,850.58 27,843.47 27,843.68 0.0K
11:37 27,842.50 27,847.96 27,841.74 27,847.96 0.0K
11:38 27,848.67 27,857.19 27,848.67 27,855.94 0.0K
11:39 27,856.87 27,857.08 27,853.26 27,855.96 0.0K
11:40 27,856.95 27,857.06 27,852.19 27,852.19 0.0K
11:41 27,852.44 27,852.44 27,849.32 27,851.10 0.0K
11:42 27,851.40 27,856.24 27,850.77 27,852.16 0.0K
11:43 27,852.19 27,852.89 27,848.48 27,852.06 0.0K
11:44 27,851.96 27,856.68 27,851.96 27,853.15 0.0K
11:45 27,854.27 27,857.40 27,854.27 27,857.40 0.0K
11:46 27,857.36 27,860.27 27,855.11 27,856.09 0.0K
11:47 27,856.43 27,859.14 27,855.33 27,857.66 0.0K
11:48 27,859.17 27,860.05 27,856.52 27,856.52 0.0K
11:49 27,857.02 27,859.69 27,855.02 27,858.91 0.0K
11:50 27,858.79 27,863.33 27,858.60 27,859.16 0.0K
11:51 27,858.28 27,858.28 27,852.52 27,855.94 0.0K
11:52 27,856.11 27,858.26 27,855.34 27,857.79 0.0K
11:53 27,856.13 27,861.65 27,855.46 27,860.50 0.0K
11:54 27,860.78 27,862.41 27,857.89 27,857.89 0.0K
11:55 27,857.77 27,857.77 27,851.27 27,852.80 0.0K
11:56 27,853.24 27,854.32 27,851.25 27,853.66 0.0K
11:57 27,853.54 27,856.69 27,853.22 27,854.96 0.0K
11:58 27,856.29 27,858.41 27,851.81 27,852.43 0.0K
11:59 27,852.48 27,853.57 27,850.25 27,852.13 0.0K
12:00 27,850.34 27,856.26 27,850.34 27,856.28 0.0K
12:01 27,855.35 27,866.67 27,855.35 27,859.41 0.0K
12:02 27,861.37 27,866.05 27,849.71 27,850.79 0.0K
12:03 27,854.06 27,860.69 27,853.94 27,860.65 0.0K
12:04 27,864.56 27,866.45 27,855.15 27,859.79 0.0K
12:05 27,857.77 27,861.08 27,847.38 27,859.80 0.0K
12:06 27,862.85 27,872.77 27,861.61 27,870.78 0.0K
12:07 27,874.26 27,878.26 27,871.66 27,872.38 0.0K
12:08 27,874.87 27,882.53 27,874.87 27,881.44 0.0K
12:09 27,881.61 27,886.00 27,878.93 27,886.00 0.0K
12:10 27,888.97 27,892.16 27,883.60 27,891.43 0.0K
12:11 27,891.34 27,902.49 27,891.34 27,902.49 0.0K
12:12 27,903.66 27,906.52 27,896.05 27,899.48 0.0K
12:13 27,899.89 27,903.72 27,891.28 27,900.41 0.0K
12:14 27,901.92 27,909.53 27,895.54 27,909.27 0.0K
12:15 27,911.55 27,911.55 27,906.27 27,910.77 0.0K
12:16 27,911.35 27,920.25 27,905.83 27,905.83 0.0K
12:17 27,908.38 27,913.12 27,905.71 27,913.12 0.0K
12:18 27,917.47 27,926.10 27,915.69 27,920.27 0.0K
12:19 27,922.29 27,922.29 27,908.17 27,908.17 0.0K
12:20 27,906.64 27,919.94 27,906.64 27,910.75 0.0K
12:21 27,915.32 27,930.18 27,915.32 27,928.69 0.0K
12:22 27,930.02 27,930.09 27,922.01 27,929.14 0.0K
12:23 27,929.03 27,929.65 27,910.50 27,910.50 0.0K
12:24 27,909.69 27,915.44 27,904.42 27,915.06 0.0K
12:25 27,916.24 27,917.40 27,909.32 27,909.32 0.0K
12:26 27,910.44 27,921.41 27,910.44 27,921.41 0.0K
12:27 27,922.69 27,924.91 27,915.80 27,919.16 0.0K
12:28 27,923.24 27,931.82 27,923.13 27,931.02 0.0K
12:29 27,928.42 27,939.38 27,928.20 27,937.55 0.0K
12:30 27,936.81 27,943.57 27,932.77 27,941.42 0.0K
12:31 27,940.43 27,945.16 27,938.62 27,944.20 0.0K
12:32 27,943.75 27,947.40 27,943.75 27,945.07 0.0K
12:33 27,945.54 27,945.60 27,941.71 27,942.47 0.0K
12:34 27,942.64 27,957.13 27,942.64 27,957.13 0.0K
12:35 27,957.37 27,958.37 27,944.65 27,944.65 0.0K
12:36 27,942.82 27,950.79 27,942.82 27,948.59 0.0K
12:37 27,949.24 27,956.64 27,947.75 27,955.72 0.0K
12:38 27,957.68 27,957.68 27,948.08 27,950.28 0.0K
12:39 27,950.36 27,955.98 27,945.42 27,955.21 0.0K
12:40 27,953.90 27,959.20 27,949.58 27,954.08 0.0K
12:41 27,954.38 27,961.29 27,954.24 27,955.32 0.0K
12:42 27,956.94 27,960.40 27,949.81 27,953.13 0.0K
12:43 27,952.46 27,961.48 27,952.46 27,958.57 0.0K
12:44 27,959.93 27,959.93 27,949.34 27,952.26 0.0K
12:45 27,952.02 27,952.02 27,943.77 27,948.69 0.0K
12:46 27,950.38 27,952.46 27,941.75 27,943.32 0.0K
12:47 27,941.73 27,943.79 27,937.35 27,937.35 0.0K
12:48 27,938.55 27,943.62 27,936.63 27,941.29 0.0K
12:49 27,940.11 27,942.86 27,937.10 27,942.86 0.0K
12:50 27,944.20 27,955.57 27,943.63 27,955.57 0.0K
12:51 27,957.02 27,958.20 27,952.76 27,954.37 0.0K
12:52 27,953.80 27,957.21 27,949.43 27,957.21 0.0K
12:53 27,956.67 27,958.16 27,954.65 27,956.66 0.0K
12:54 27,959.71 27,964.49 27,958.89 27,959.83 0.0K
12:55 27,960.90 27,962.33 27,956.18 27,958.28 0.0K
12:56 27,958.25 27,965.74 27,954.00 27,956.64 0.0K
12:57 27,957.39 27,963.00 27,956.14 27,956.14 0.0K
12:58 27,956.68 27,957.38 27,947.94 27,953.67 0.0K
12:59 27,953.84 27,954.30 27,944.28 27,948.77 0.0K
13:00 27,948.34 27,951.99 27,942.46 27,951.99 0.0K
13:01 27,953.02 27,954.77 27,941.88 27,942.53 0.0K
13:02 27,942.95 27,944.76 27,939.98 27,942.74 0.0K
13:03 27,943.65 27,951.19 27,941.93 27,949.51 0.0K
13:04 27,949.47 27,951.24 27,946.29 27,951.24 0.0K
13:05 27,952.38 27,954.75 27,947.72 27,953.94 0.0K
13:06 27,954.58 27,954.58 27,946.71 27,950.40 0.0K
13:07 27,950.23 27,953.51 27,947.27 27,951.08 0.0K
13:08 27,950.07 27,952.67 27,948.95 27,950.52 0.0K
13:09 27,948.76 27,952.40 27,945.98 27,951.53 0.0K
13:10 27,951.30 27,952.85 27,945.51 27,945.51 0.0K
13:11 27,945.34 27,948.21 27,945.34 27,947.96 0.0K
13:12 27,948.77 27,952.92 27,946.65 27,947.35 0.0K
13:13 27,947.07 27,947.53 27,938.32 27,938.88 0.0K
13:14 27,938.38 27,938.50 27,934.85 27,935.96 0.0K
13:15 27,936.40 27,936.51 27,929.58 27,929.88 0.0K
13:16 27,929.56 27,937.73 27,927.28 27,932.90 0.0K
13:17 27,931.60 27,944.64 27,930.63 27,941.39 0.0K
13:18 27,941.71 27,941.71 27,934.97 27,936.18 0.0K
13:19 27,935.48 27,936.55 27,932.50 27,932.87 0.0K
13:20 27,931.80 27,940.98 27,931.80 27,938.48 0.0K
13:21 27,940.44 27,947.49 27,940.44 27,945.46 0.0K
13:22 27,945.12 27,953.84 27,944.33 27,951.51 0.0K
13:23 27,951.95 27,953.46 27,947.80 27,952.87 0.0K
13:24 27,951.43 27,952.35 27,947.63 27,948.80 0.0K
13:25 27,949.57 27,952.76 27,946.09 27,949.30 0.0K
13:26 27,949.96 27,955.17 27,949.96 27,953.34 0.0K
13:27 27,953.21 27,954.34 27,951.08 27,952.40 0.0K
13:28 27,952.30 27,953.80 27,950.45 27,953.80 0.0K
13:29 27,953.31 27,955.75 27,952.97 27,954.54 0.0K
13:30 27,953.28 27,954.66 27,949.51 27,950.69 0.0K
13:31 27,949.33 27,953.16 27,948.01 27,952.04 0.0K
13:32 27,952.34 27,957.99 27,952.04 27,955.04 0.0K
13:33 27,952.70 27,952.70 27,943.74 27,943.74 0.0K
13:34 27,943.72 27,946.57 27,943.72 27,944.30 0.0K
13:35 27,944.33 27,944.98 27,939.93 27,939.93 0.0K
13:36 27,941.21 27,941.82 27,938.74 27,941.14 0.0K
13:37 27,941.26 27,954.25 27,941.26 27,954.25 0.0K
13:38 27,953.75 27,956.33 27,952.99 27,953.67 0.0K
13:39 27,953.09 27,955.05 27,952.36 27,954.16 0.0K
13:40 27,954.08 27,954.08 27,948.34 27,948.94 0.0K
13:41 27,948.13 27,952.08 27,947.45 27,950.67 0.0K
13:42 27,951.36 27,955.48 27,948.76 27,955.48 0.0K
13:43 27,956.17 27,958.29 27,954.00 27,954.00 0.0K
13:44 27,954.69 27,961.98 27,954.69 27,959.91 0.0K
13:45 27,959.91 27,963.46 27,959.40 27,963.46 0.0K
13:46 27,963.03 27,963.03 27,954.51 27,954.51 0.0K
13:47 27,955.12 27,962.08 27,954.88 27,962.08 0.0K
13:48 27,963.56 27,967.23 27,963.20 27,966.15 0.0K
13:49 27,967.34 27,968.32 27,962.85 27,963.58 0.0K
13:50 27,963.68 27,964.03 27,960.49 27,963.33 0.0K
13:51 27,962.29 27,966.18 27,960.98 27,966.18 0.0K
13:52 27,965.91 27,965.91 27,960.11 27,960.11 0.0K
13:53 27,960.41 27,961.76 27,958.19 27,958.19 0.0K
13:54 27,957.61 27,961.51 27,956.73 27,956.73 0.0K
13:55 27,957.10 27,957.10 27,951.34 27,951.83 0.0K
13:56 27,951.80 27,953.32 27,950.58 27,953.00 0.0K
13:57 27,952.04 27,952.12 27,943.97 27,945.73 0.0K
13:58 27,945.62 27,950.75 27,945.26 27,950.75 0.0K
13:59 27,950.91 27,952.86 27,949.60 27,952.43 0.0K
14:00 27,951.74 27,955.69 27,951.29 27,953.74 0.0K
14:01 27,953.21 27,957.95 27,953.21 27,956.49 0.0K
14:02 27,956.42 27,956.42 27,950.78 27,951.65 0.0K
14:03 27,952.02 27,955.44 27,951.49 27,955.44 0.0K
14:04 27,958.51 27,958.51 27,955.64 27,956.51 0.0K
14:05 27,956.88 27,960.62 27,955.68 27,959.16 0.0K
14:06 27,959.85 27,961.82 27,954.65 27,954.65 0.0K
14:07 27,951.61 27,952.64 27,949.90 27,951.96 0.0K
14:08 27,951.47 27,955.45 27,950.50 27,955.32 0.0K
14:09 27,953.95 27,957.34 27,953.29 27,957.34 0.0K
14:10 27,956.02 27,957.32 27,954.43 27,954.99 0.0K
14:11 27,956.62 27,962.04 27,956.49 27,961.23 0.0K
14:12 27,961.21 27,965.58 27,961.21 27,964.43 0.0K
14:13 27,965.39 27,966.70 27,962.42 27,962.42 0.0K
14:14 27,960.92 27,965.34 27,959.87 27,965.34 0.0K
14:15 27,965.67 27,968.33 27,964.61 27,964.93 0.0K
14:16 27,965.54 27,970.63 27,965.54 27,970.63 0.0K
14:17 27,971.05 27,978.48 27,971.05 27,977.57 0.0K
14:18 27,977.97 27,978.29 27,974.88 27,975.06 0.0K
14:19 27,974.99 27,975.72 27,971.56 27,971.97 0.0K
14:20 27,971.86 27,974.31 27,970.64 27,974.23 0.0K
14:21 27,974.43 27,975.01 27,971.93 27,971.93 0.0K
14:22 27,971.27 27,971.27 27,967.24 27,967.15 0.0K
14:23 27,967.15 27,967.15 27,960.61 27,963.91 0.0K
14:24 27,964.11 27,966.36 27,964.11 27,965.40 0.0K
14:25 27,965.67 27,967.64 27,964.46 27,966.65 0.0K
14:26 27,965.40 27,973.66 27,964.59 27,973.19 0.0K
14:27 27,973.17 27,973.17 27,970.03 27,971.05 0.0K
14:28 27,971.53 27,972.68 27,970.42 27,971.33 0.0K
14:29 27,972.23 27,972.23 27,969.65 27,971.76 0.0K
14:30 27,972.97 27,973.86 27,970.47 27,972.74 0.0K
14:31 27,972.72 27,975.69 27,971.67 27,975.54 0.0K
14:32 27,976.10 27,979.21 27,974.77 27,976.02 0.0K
14:33 27,975.91 27,976.68 27,971.98 27,972.52 0.0K
14:34 27,972.43 27,973.74 27,970.15 27,973.11 0.0K
14:35 27,972.81 27,977.05 27,972.81 27,974.96 0.0K
14:36 27,975.10 27,975.10 27,970.50 27,973.54 0.0K
14:37 27,973.21 27,981.50 27,973.21 27,981.50 0.0K
14:38 27,981.89 27,982.62 27,979.80 27,980.35 0.0K
14:39 27,981.85 27,983.87 27,981.52 27,982.36 0.0K
14:40 27,982.39 27,983.55 27,981.43 27,981.60 0.0K
14:41 27,981.37 27,981.37 27,973.11 27,973.11 0.0K
14:42 27,972.58 27,978.87 27,972.54 27,978.87 0.0K
14:43 27,977.49 27,978.88 27,972.82 27,972.82 0.0K
14:44 27,973.20 27,976.13 27,973.05 27,975.45 0.0K
14:45 27,975.73 27,976.94 27,975.09 27,975.23 0.0K
14:46 27,975.01 27,982.03 27,974.87 27,981.92 0.0K
14:47 27,981.92 27,981.92 27,977.85 27,981.18 0.0K
14:48 27,981.89 27,983.74 27,981.09 27,981.49 0.0K
14:49 27,980.68 27,980.68 27,975.23 27,975.23 0.0K
14:50 27,975.13 27,975.13 27,972.60 27,972.60 0.0K
14:51 27,973.00 27,977.17 27,973.00 27,976.57 0.0K
14:52 27,976.77 27,977.86 27,970.45 27,970.91 0.0K
14:53 27,971.28 27,972.85 27,969.12 27,969.12 0.0K
14:54 27,968.16 27,968.16 27,964.19 27,964.28 0.0K
14:55 27,964.64 27,967.87 27,963.97 27,963.97 0.0K
14:56 27,965.09 27,968.23 27,962.78 27,968.23 0.0K
14:57 27,970.34 27,975.41 27,970.34 27,974.18 0.0K
14:58 27,974.14 27,974.74 27,970.97 27,970.97 0.0K
14:59 27,971.56 27,976.34 27,971.56 27,975.85 0.0K
15:00 27,977.08 27,979.97 27,976.30 27,979.75 0.0K
15:01 27,980.52 27,982.91 27,977.21 27,977.21 0.0K
15:02 27,977.84 27,979.10 27,976.81 27,977.95 0.0K
15:03 27,978.19 27,978.74 27,974.74 27,975.30 0.0K
15:04 27,976.88 27,978.94 27,975.78 27,976.75 0.0K
15:05 27,976.41 27,980.67 27,974.95 27,976.60 0.0K
15:06 27,977.47 27,978.69 27,977.40 27,977.44 0.0K
15:07 27,977.95 27,979.92 27,976.67 27,977.85 0.0K
15:08 27,977.90 27,981.41 27,977.12 27,981.02 0.0K
15:09 27,980.91 27,983.99 27,980.91 27,983.57 0.0K
15:10 27,983.61 27,983.61 27,980.98 27,982.00 0.0K
15:11 27,982.84 27,987.78 27,982.84 27,987.50 0.0K
15:12 27,988.27 27,988.47 27,982.57 27,984.23 0.0K
15:13 27,983.76 27,988.71 27,983.76 27,988.34 0.0K
15:14 27,988.02 27,991.41 27,988.02 27,989.40 0.0K
15:15 27,989.05 27,995.46 27,988.15 27,994.90 0.0K
15:16 27,994.24 27,994.24 27,983.97 27,984.30 0.0K
15:17 27,985.23 27,985.45 27,981.61 27,984.25 0.0K
15:18 27,983.21 27,985.19 27,982.27 27,984.88 0.0K
15:19 27,985.04 27,987.12 27,981.89 27,982.84 0.0K
15:20 27,982.33 27,982.33 27,976.17 27,978.75 0.0K
15:21 27,979.50 27,985.35 27,979.50 27,985.34 0.0K
15:22 27,984.27 27,984.65 27,981.82 27,981.98 0.0K
15:23 27,981.87 27,983.79 27,976.40 27,977.16 0.0K
15:24 27,976.95 27,982.58 27,976.95 27,982.12 0.0K
15:25 27,982.18 27,984.53 27,979.91 27,983.25 0.0K
15:26 27,983.74 27,986.49 27,983.74 27,984.25 0.0K
15:27 27,984.98 27,985.98 27,980.42 27,980.63 0.0K
15:28 27,980.08 27,983.63 27,978.65 27,983.17 0.0K
15:29 27,983.53 27,987.02 27,982.55 27,987.02 0.0K
15:30 27,986.19 27,986.19 27,982.39 27,984.43 0.0K
15:31 27,983.22 27,987.31 27,981.99 27,987.31 0.0K
15:32 27,986.48 27,987.71 27,985.17 27,986.88 0.0K
15:33 27,987.52 27,987.52 27,980.11 27,980.11 0.0K
15:34 27,979.94 27,979.94 27,976.25 27,977.25 0.0K
15:35 27,977.07 27,978.73 27,973.58 27,973.58 0.0K
15:36 27,972.52 27,973.03 27,967.92 27,967.94 0.0K
15:37 27,968.24 27,971.01 27,964.00 27,964.06 0.0K
15:38 27,963.94 27,965.15 27,960.69 27,960.69 0.0K
15:39 27,959.81 27,962.12 27,957.07 27,962.12 0.0K
15:40 27,961.04 27,968.92 27,961.04 27,965.42 0.0K
15:41 27,965.11 27,965.11 27,960.48 27,960.61 0.0K
15:42 27,961.23 27,961.23 27,954.56 27,955.47 0.0K
15:43 27,954.91 27,958.50 27,954.62 27,957.85 0.0K
15:44 27,958.09 27,959.49 27,957.35 27,958.54 0.0K
15:45 27,959.72 27,969.09 27,959.72 27,966.34 0.0K
15:46 27,966.06 27,969.37 27,963.81 27,967.29 0.0K
15:47 27,966.42 27,966.57 27,963.46 27,964.36 0.0K
15:48 27,965.76 27,970.01 27,965.76 27,967.85 0.0K
15:49 27,967.52 27,974.25 27,967.52 27,974.26 0.0K
15:50 27,983.15 27,983.25 27,977.94 27,977.94 0.0K
15:51 27,978.05 27,978.05 27,972.47 27,976.18 0.0K
15:52 27,975.94 27,975.94 27,963.95 27,965.78 0.0K
15:53 27,965.58 27,965.74 27,959.52 27,964.68 0.0K
15:54 27,966.63 27,973.71 27,963.83 27,973.05 0.0K
15:55 27,974.15 27,982.55 27,971.35 27,982.07 0.0K
15:56 27,982.66 27,985.53 27,981.22 27,983.89 0.0K
15:57 27,983.81 27,990.42 27,983.81 27,990.02 0.0K
15:58 27,986.04 27,986.04 27,979.34 27,979.34 0.0K
15:59 27,978.78 27,987.84 27,976.97 27,979.75 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 27,755.20 27,877.50 27,670.20 27,737.80 0.0M
2025-09-26 27,507.00 27,611.20 27,362.30 27,606.20 0.0M
2025-09-25 27,402.90 27,572.40 27,239.70 27,483.90 0.0M
2025-09-24 27,817.00 27,818.70 27,498.90 27,594.80 0.0M
2025-09-23 27,972.30 27,975.20 27,673.10 27,693.20 0.0M
2025-09-22 27,755.90 27,995.60 27,736.50 27,985.60 0.0M
2025-09-19 27,688.60 27,800.10 27,619.10 27,783.30 0.0M
2025-09-18 27,547.03 27,672.03 27,448.05 27,585.84 0.0M
2025-09-17 27,416.77 27,424.78 27,080.28 27,328.76 0.0M
2025-09-16 27,495.54 27,495.54 27,386.63 27,417.54 0.0M
2025-09-15 27,306.05 27,439.91 27,293.53 27,435.62 0.0M
2025-09-12 27,102.45 27,229.76 27,044.74 27,179.14 0.0M
2025-09-11 26,977.39 27,078.27 26,893.05 27,057.86 0.0M
2025-09-10 26,980.85 27,005.85 26,772.48 26,864.81 0.0M
2025-09-09 26,830.42 26,871.23 26,674.91 26,856.59 0.0M
2025-09-08 26,766.12 26,863.57 26,729.33 26,756.89 0.0M
2025-09-05 26,830.78 26,853.33 26,431.05 26,634.36 0.0M
2025-09-04 26,434.93 26,646.07 26,348.41 26,640.84 0.0M
2025-09-03 26,337.43 26,450.77 26,226.19 26,381.73 0.0M
2025-09-02 25,876.99 26,131.15 25,811.30 26,113.90 0.0M
2025-08-29 26,543.67 26,544.68 26,258.57 26,329.21 0.0M
2025-08-28 26,528.34 26,679.49 26,424.86 26,633.73 0.0M
2025-08-27 26,414.20 26,524.44 26,352.80 26,492.49 0.0M
2025-08-26 26,312.68 26,444.34 26,245.77 26,436.17 0.0M
2025-08-25 26,340.55 26,470.27 26,259.10 26,319.48 0.0M
2025-08-22 25,939.57 26,437.23 25,881.33 26,377.25 0.0M
2025-08-21 25,904.66 26,010.45 25,783.22 25,889.68 0.0M
2025-08-20 26,092.19 26,092.19 25,646.06 25,973.43 0.0M
2025-08-19 26,506.05 26,509.47 26,101.56 26,147.24 0.0M
2025-08-18 26,517.25 26,559.79 26,446.73 26,533.14 0.0M
2025-08-15 26,629.71 26,638.10 26,455.70 26,523.79 0.0M
2025-08-14 26,554.32 26,697.92 26,527.24 26,629.70 0.0M
2025-08-13 26,694.88 26,742.96 26,548.43 26,631.83 0.0M
2025-08-12 26,379.50 26,603.02 26,230.86 26,593.48 0.0M
2025-08-11 26,320.81 26,431.28 26,182.19 26,229.75 0.0M
2025-08-08 26,141.81 26,323.51 26,103.32 26,305.72 0.0M
2025-08-07 26,151.65 26,253.61 25,863.51 26,050.70 0.0M
2025-08-06 25,698.04 25,978.44 25,676.29 25,960.72 0.0M
2025-08-05 25,865.85 25,923.02 25,622.05 25,650.58 0.0M
2025-08-04 25,573.52 25,820.42 25,548.94 25,818.39 0.0M
2025-08-01 25,544.76 25,587.66 25,213.09 25,323.40 0.0M
2025-07-31 26,312.93 26,312.93 25,848.43 25,902.10 0.0M
2025-07-30 25,922.74 26,033.70 25,771.34 25,909.59 0.0M
2025-07-29 26,102.16 26,123.28 25,850.73 25,871.10 0.0M
2025-07-28 25,966.56 25,998.17 25,899.99 25,969.24 0.0M
2025-07-25 25,823.75 25,946.20 25,795.44 25,883.07 0.0M
2025-07-24 25,852.96 25,888.87 25,752.24 25,821.25 0.0M
2025-07-23 25,709.06 25,779.43 25,591.60 25,774.73 0.0M
2025-07-22 25,728.36 25,732.21 25,444.73 25,618.59 0.0M
2025-07-21 25,701.47 25,844.98 25,697.93 25,718.45 0.0M
2025-07-18 25,700.23 25,725.96 25,561.11 25,621.86 0.0M
2025-07-17 25,455.88 25,641.65 25,425.50 25,609.55 0.0M
2025-07-16 25,403.73 25,444.49 25,145.32 25,419.28 0.0M
2025-07-15 25,532.41 25,548.69 25,345.81 25,354.66 0.0M
2025-07-14 25,250.12 25,347.94 25,127.58 25,308.68 0.0M
2025-07-11 25,213.71 25,318.05 25,148.57 25,241.48 0.0M
2025-07-10 25,303.85 25,327.04 25,130.55 25,296.72 0.0M
2025-07-09 25,163.35 25,314.56 25,119.57 25,272.78 0.0M
2025-07-08 25,095.67 25,112.79 24,985.84 25,036.25 0.0M
2025-07-07 25,124.40 25,150.48 24,918.98 25,028.72 0.0M
2025-07-03 25,133.01 25,288.53 25,111.62 25,259.83 0.0M
2025-07-02 24,747.44 25,008.39 24,744.21 25,003.38 0.0M
2025-07-01 24,876.77 24,936.16 24,649.72 24,769.23 0.0M
2025-06-30 24,961.99 25,033.28 24,847.00 24,973.73 0.0M
2025-06-29 24,785.45 24,854.34 24,854.34 24,854.34 0.0M
2025-06-27 24,785.45 24,900.98 24,635.62 24,854.34 0.0M
2025-06-26 24,595.04 24,748.24 24,497.33 24,724.66 0.0M
2025-06-25 24,535.90 24,583.51 24,418.37 24,486.38 0.0M
2025-06-24 24,285.09 24,453.17 24,267.53 24,411.26 0.0M
2025-06-23 23,816.02 24,081.67 23,703.21 24,066.07 0.0M
2025-06-20 24,076.19 24,145.70 23,758.92 23,840.84 0.0M
2025-06-18 23,936.21 24,100.28 23,890.42 23,959.93 0.0M
2025-06-17 24,058.70 24,107.10 23,885.09 23,928.78 0.0M
2025-06-16 23,964.95 24,188.71 23,964.95 24,149.37 0.0M
2025-06-13 23,841.48 24,014.23 23,739.13 23,787.43 0.0M
2025-06-12 23,995.98 24,132.92 23,964.95 24,098.45 0.0M
2025-06-11 24,241.68 24,267.55 23,962.23 24,041.32 0.0M
2025-06-10 24,046.23 24,181.38 23,946.94 24,162.52 0.0M
2025-06-09 23,988.46 24,067.41 23,936.95 24,010.64 0.0M
2025-06-06 23,929.74 24,010.85 23,853.58 23,933.37 0.0M
2025-06-05 23,916.49 24,029.60 23,558.72 23,647.23 0.0M
2025-06-04 23,813.61 23,885.30 23,720.68 23,844.92 0.0M
2025-06-03 23,633.38 23,842.44 23,555.02 23,768.53 0.0M
2025-06-02 23,356.86 23,589.23 23,261.59 23,576.85 0.0M
2025-05-30 23,440.03 23,472.57 23,092.73 23,418.65 0.0M
2025-05-29 23,754.53 23,754.53 23,389.63 23,492.94 0.0M
2025-05-28 23,562.34 23,616.50 23,380.73 23,401.01 0.0M
2025-05-27 23,294.91 23,535.65 23,230.28 23,521.22 0.0M
2025-05-23 22,814.44 23,082.91 22,786.64 22,955.12 0.0M
2025-05-22 23,139.23 23,351.24 23,080.79 23,185.40 0.0M
2025-05-21 23,279.29 23,571.42 23,029.71 23,119.67 0.0M
2025-05-20 23,436.95 23,503.87 23,294.32 23,450.01 0.0M
2025-05-19 23,198.43 23,553.43 23,198.43 23,539.03 0.0M
2025-05-17 23,459.84 23,532.79 23,532.79 23,532.79 0.0M
2025-05-16 23,459.84 23,535.63 23,321.36 23,532.79 0.0M
2025-05-15 23,309.81 23,525.31 23,232.10 23,409.09 0.0M
2025-05-14 23,357.41 23,479.65 23,294.82 23,445.68 0.0M
2025-05-13 22,973.38 23,346.52 22,954.12 23,278.10 0.0M
2025-05-12 22,867.23 22,910.89 22,620.11 22,908.60 0.0M
2025-05-09 22,065.37 22,122.12 21,858.82 21,950.74 0.0M
2025-05-08 21,939.03 22,154.31 21,762.55 21,948.80 0.0M
2025-05-07 21,677.70 21,816.61 21,428.18 21,716.06 0.0M
2025-05-06 21,575.30 21,828.90 21,538.17 21,656.66 0.0M
2025-05-05 21,812.37 21,994.32 21,781.85 21,845.70 0.0M
2025-05-02 21,875.61 22,096.06 21,806.18 22,009.01 0.0M
2025-05-01 21,782.49 21,941.26 21,653.92 21,681.63 0.0M
2025-04-30 20,933.68 21,403.56 20,761.76 21,357.67 0.0M
2025-04-29 21,141.50 21,422.62 21,123.68 21,374.77 0.0M
2025-04-28 21,288.59 21,382.13 20,967.60 21,258.23 0.0M
2025-04-25 21,032.84 21,305.05 20,945.44 21,278.67 0.0M
2025-04-24 20,509.46 21,023.08 20,497.47 21,012.91 0.0M
2025-04-23 20,663.12 20,846.21 20,372.24 20,452.28 0.0M
2025-04-22 19,683.35 20,088.05 19,632.90 19,953.23 0.0M
2025-04-21 19,649.97 19,667.14 19,200.20 19,427.35 0.0M
2025-04-17 20,074.97 20,085.42 19,807.15 19,936.01 0.0M
2025-04-16 20,196.95 20,320.18 19,666.64 19,961.28 0.0M
2025-04-15 20,616.43 20,784.83 20,507.27 20,592.90 0.0M
2025-04-14 20,956.75 20,976.48 20,394.68 20,603.05 0.0M
2025-04-11 20,024.07 20,507.43 19,864.34 20,471.99 0.0M
2025-04-10 20,362.99 20,457.13 19,455.73 20,059.25 0.0M
2025-04-09 18,722.46 21,057.32 18,691.67 20,961.88 0.0M
2025-04-08 19,806.24 19,972.05 18,425.97 18,688.56 0.0M
2025-04-07 18,333.28 19,941.93 18,095.83 19,098.57 0.0M
2025-04-04 19,639.91 19,740.96 19,064.73 19,079.55 0.0M
2025-04-03 20,551.47 20,672.41 20,236.33 20,257.83 0.0M
2025-04-02 21,059.88 21,683.46 21,028.39 21,542.13 0.0M
2025-04-01 21,076.71 21,425.55 20,988.36 21,356.17 0.0M
2025-03-31 20,861.16 21,215.49 20,627.33 21,171.80 0.0M
2025-03-28 21,687.78 21,738.19 21,150.52 21,199.38 0.0M
2025-03-27 21,796.61 22,012.94 21,714.09 21,787.79 0.0M
2025-03-26 22,293.53 22,317.06 21,828.43 21,904.00 0.0M
2025-03-25 22,282.06 22,371.60 22,236.11 22,360.24 0.0M
2025-03-24 22,084.07 22,284.59 22,065.10 22,258.34 0.0M
2025-03-21 21,439.85 21,780.31 21,384.74 21,763.17 0.0M
2025-03-20 21,520.84 21,908.90 21,509.54 21,650.02 0.0M
2025-03-19 21,523.64 21,924.28 21,454.89 21,720.24 0.0M
2025-03-18 21,611.95 21,636.85 21,329.43 21,418.07 0.0M
2025-03-17 21,684.97 21,933.84 21,591.16 21,790.35 0.0M
2025-03-14 21,441.01 21,747.07 21,401.58 21,723.34 0.0M
2025-03-13 21,529.56 21,558.12 21,090.24 21,168.01 0.0M
2025-03-12 21,666.84 21,775.33 21,330.26 21,589.82 0.0M
2025-03-11 21,338.12 21,636.97 21,087.52 21,329.56 0.0M
2025-03-10 21,823.76 21,857.71 21,152.86 21,368.75 0.0M
2025-03-07 22,053.39 22,314.78 21,733.87 22,256.87 0.0M
2025-03-06 22,264.34 22,551.38 21,990.24 22,098.91 0.0M
2025-03-05 22,395.72 22,752.21 22,189.98 22,688.94 0.0M
2025-03-04 22,228.27 22,733.40 21,959.44 22,361.24 0.0M
2025-03-03 23,141.29 23,225.60 22,277.04 22,440.37 0.0M
2025-02-28 22,595.39 23,065.13 22,467.99 23,047.95 0.0M
2025-02-27 23,492.53 23,529.61 22,664.54 22,675.79 0.0M
2025-02-26 23,366.38 23,582.43 23,191.68 23,324.73 0.0M
2025-02-25 23,528.88 23,545.68 23,075.13 23,264.49 0.0M
2025-02-24 23,954.59 24,019.87 23,568.96 23,582.99 0.0M
2025-02-21 24,462.23 24,474.42 23,856.05 23,872.06 0.0M
2025-02-20 24,489.00 24,503.63 24,202.75 24,407.31 0.0M
2025-02-19 24,441.62 24,569.84 24,361.42 24,517.11 0.0M
2025-02-18 24,559.01 24,582.92 24,337.98 24,498.75 0.0M
2025-02-14 24,395.33 24,504.04 24,365.17 24,480.83 0.0M
2025-02-13 24,075.69 24,387.69 24,049.97 24,379.71 0.0M
2025-02-12 23,757.32 24,058.00 23,731.62 24,018.20 0.0M
2025-02-11 23,959.49 24,118.17 23,932.18 24,010.52 0.0M
2025-02-10 24,039.97 24,166.90 24,018.72 24,096.30 0.0M
2025-02-07 24,167.05 24,274.20 23,818.14 23,859.74 0.0M
2025-02-06 24,106.25 24,188.78 24,018.60 24,187.10 0.0M
2025-02-05 23,870.59 24,070.87 23,828.85 24,065.24 0.0M
2025-02-04 23,735.08 24,033.59 23,717.98 24,018.40 0.0M
2025-02-03 23,482.33 23,832.75 23,391.61 23,698.12 0.0M
2025-01-31 24,236.06 24,403.27 23,921.86 23,985.69 0.0M
2025-01-30 24,069.74 24,177.60 23,808.62 24,050.46 0.0M
2025-01-29 24,067.49 24,072.55 23,803.34 23,990.07 0.0M
2025-01-28 23,728.37 24,145.32 23,577.34 24,113.74 0.0M
2025-01-27 23,503.31 23,845.84 23,467.77 23,635.03 0.0M
2025-01-24 24,545.71 24,584.20 24,313.57 24,383.43 0.0M
2025-01-23 24,325.56 24,504.81 24,307.92 24,504.81 0.0M
2025-01-22 24,320.74 24,522.94 24,320.74 24,450.63 0.0M
2025-01-21 24,114.58 24,182.07 23,890.69 24,141.94 0.0M
2025-01-17 24,018.23 24,084.34 23,881.10 23,987.26 0.0M
2025-01-16 23,918.31 23,925.62 23,627.26 23,630.44 0.0M
2025-01-15 23,645.13 23,887.80 23,582.82 23,841.77 0.0M
2025-01-14 23,470.89 23,550.79 23,127.34 23,271.28 0.0M
2025-01-13 23,099.25 23,339.13 23,011.57 23,324.63 0.0M
2025-01-10 23,598.53 23,602.02 23,239.88 23,414.47 0.0M
2025-01-08 23,790.22 23,882.03 23,593.71 23,801.84 0.0M
2025-01-07 24,362.01 24,364.62 23,730.23 23,814.12 0.0M
2025-01-06 24,256.77 24,447.33 24,174.91 24,272.64 0.0M
2025-01-03 23,698.75 23,995.83 23,679.27 23,975.07 0.0M
2025-01-02 23,707.23 23,846.47 23,357.42 23,556.82 0.0M