NASDAQ Composite Total Return (XCMP)

XCMP
🏛️ 미국 →
28,297.60
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 22,426.11 22,427.29 22,412.25 22,412.25 0.0K
09:31 22,414.65 22,422.61 22,373.52 22,375.05 0.0K
09:32 22,374.88 22,391.01 22,373.53 22,386.10 0.0K
09:33 22,386.25 22,407.13 22,386.25 22,407.13 0.0K
09:34 22,404.24 22,410.56 22,397.80 22,399.96 0.0K
09:35 22,399.06 22,433.35 22,397.54 22,423.63 0.0K
09:36 22,422.52 22,433.13 22,406.91 22,412.17 0.0K
09:37 22,412.51 22,422.66 22,412.28 22,421.45 0.0K
09:38 22,423.62 22,430.34 22,416.29 22,422.22 0.0K
09:39 22,423.20 22,425.78 22,416.17 22,416.47 0.0K
09:40 22,420.84 22,428.10 22,405.61 22,406.71 0.0K
09:41 22,404.12 22,411.28 22,401.39 22,406.63 0.0K
09:42 22,406.63 22,413.57 22,398.85 22,412.33 0.0K
09:43 22,412.64 22,412.99 22,400.96 22,412.30 0.0K
09:44 22,412.24 22,419.72 22,411.94 22,414.89 0.0K
09:45 22,411.83 22,422.32 22,406.36 22,406.36 0.0K
09:46 22,406.35 22,409.83 22,384.27 22,384.27 0.0K
09:47 22,383.98 22,402.43 22,381.51 22,401.71 0.0K
09:48 22,402.07 22,402.07 22,366.14 22,368.63 0.0K
09:49 22,368.08 22,382.62 22,363.40 22,378.72 0.0K
09:50 22,377.46 22,389.20 22,377.46 22,381.24 0.0K
09:51 22,381.22 22,396.99 22,380.93 22,396.99 0.0K
09:52 22,396.79 22,405.38 22,393.08 22,400.79 0.0K
09:53 22,400.50 22,410.03 22,399.97 22,402.41 0.0K
09:54 22,401.17 22,412.26 22,401.17 22,410.64 0.0K
09:55 22,410.59 22,418.16 22,410.36 22,415.86 0.0K
09:56 22,417.05 22,422.32 22,410.38 22,413.67 0.0K
09:57 22,413.62 22,416.01 22,403.56 22,415.33 0.0K
09:58 22,414.78 22,416.42 22,408.04 22,408.04 0.0K
09:59 22,408.18 22,425.34 22,407.46 22,425.34 0.0K
10:00 22,425.42 22,431.21 22,418.81 22,421.48 0.0K
10:01 22,421.05 22,436.35 22,419.59 22,436.20 0.0K
10:02 22,436.69 22,458.19 22,436.69 22,454.52 0.0K
10:03 22,454.81 22,457.96 22,447.44 22,447.44 0.0K
10:04 22,447.61 22,452.04 22,423.62 22,434.05 0.0K
10:05 22,435.47 22,442.58 22,427.01 22,427.05 0.0K
10:06 22,426.32 22,428.55 22,423.62 22,424.45 0.0K
10:07 22,424.60 22,426.87 22,407.92 22,419.47 0.0K
10:08 22,420.46 22,424.78 22,412.30 22,412.30 0.0K
10:09 22,412.51 22,415.55 22,410.56 22,412.75 0.0K
10:10 22,412.25 22,424.59 22,411.29 22,424.59 0.0K
10:11 22,424.75 22,434.95 22,424.05 22,433.97 0.0K
10:12 22,433.86 22,440.16 22,431.07 22,439.51 0.0K
10:13 22,439.65 22,442.19 22,428.46 22,431.03 0.0K
10:14 22,431.49 22,433.30 22,428.32 22,429.88 0.0K
10:15 22,430.97 22,442.89 22,430.97 22,439.93 0.0K
10:16 22,438.79 22,440.81 22,429.27 22,429.98 0.0K
10:17 22,429.96 22,437.36 22,425.18 22,425.77 0.0K
10:18 22,425.90 22,425.90 22,413.06 22,415.70 0.0K
10:19 22,415.51 22,420.88 22,410.94 22,420.88 0.0K
10:20 22,421.09 22,424.18 22,414.13 22,416.26 0.0K
10:21 22,416.25 22,421.06 22,413.92 22,417.43 0.0K
10:22 22,416.50 22,416.50 22,406.79 22,410.99 0.0K
10:23 22,410.92 22,419.76 22,410.00 22,414.75 0.0K
10:24 22,415.10 22,432.60 22,414.67 22,432.60 0.0K
10:25 22,432.11 22,437.15 22,424.86 22,424.86 0.0K
10:26 22,424.98 22,427.27 22,401.09 22,405.42 0.0K
10:27 22,404.78 22,404.91 22,386.28 22,386.46 0.0K
10:28 22,386.98 22,393.67 22,383.96 22,392.08 0.0K
10:29 22,392.49 22,399.30 22,385.87 22,388.30 0.0K
10:30 22,388.65 22,406.76 22,388.65 22,406.76 0.0K
10:31 22,406.80 22,411.95 22,401.88 22,410.96 0.0K
10:32 22,412.18 22,423.74 22,412.18 22,421.72 0.0K
10:33 22,421.81 22,432.11 22,420.09 22,431.22 0.0K
10:34 22,430.78 22,438.77 22,430.06 22,438.74 0.0K
10:35 22,439.15 22,439.15 22,428.89 22,430.22 0.0K
10:36 22,430.35 22,445.63 22,430.35 22,444.56 0.0K
10:37 22,443.83 22,447.14 22,435.85 22,447.14 0.0K
10:38 22,446.86 22,450.84 22,442.85 22,446.41 0.0K
10:39 22,446.90 22,449.42 22,446.60 22,447.12 0.0K
10:40 22,447.00 22,447.34 22,442.50 22,443.66 0.0K
10:41 22,443.26 22,447.64 22,442.44 22,442.85 0.0K
10:42 22,442.62 22,448.09 22,438.29 22,446.39 0.0K
10:43 22,446.37 22,447.86 22,444.42 22,444.56 0.0K
10:44 22,445.66 22,447.05 22,443.44 22,446.54 0.0K
10:45 22,446.46 22,446.46 22,424.09 22,431.58 0.0K
10:46 22,431.36 22,439.64 22,430.09 22,432.25 0.0K
10:47 22,432.40 22,436.04 22,421.27 22,421.93 0.0K
10:48 22,422.15 22,424.35 22,416.11 22,419.69 0.0K
10:49 22,419.58 22,420.94 22,413.14 22,417.61 0.0K
10:50 22,417.49 22,418.32 22,405.79 22,412.56 0.0K
10:51 22,411.37 22,411.37 22,394.65 22,397.61 0.0K
10:52 22,397.66 22,410.29 22,397.47 22,410.29 0.0K
10:53 22,410.34 22,418.81 22,409.15 22,409.15 0.0K
10:54 22,408.58 22,408.59 22,398.60 22,398.60 0.0K
10:55 22,398.35 22,398.35 22,389.42 22,392.13 0.0K
10:56 22,392.69 22,397.04 22,392.59 22,396.28 0.0K
10:57 22,396.66 22,402.36 22,395.21 22,398.09 0.0K
10:58 22,398.15 22,399.60 22,386.67 22,392.42 0.0K
10:59 22,392.51 22,392.51 22,387.96 22,390.39 0.0K
11:00 22,391.10 22,404.11 22,390.07 22,396.08 0.0K
11:01 22,395.47 22,401.74 22,393.76 22,401.54 0.0K
11:02 22,401.40 22,409.58 22,401.08 22,409.23 0.0K
11:03 22,409.28 22,414.78 22,409.28 22,413.56 0.0K
11:04 22,413.47 22,413.50 22,405.71 22,405.78 0.0K
11:05 22,405.91 22,406.59 22,384.80 22,388.66 0.0K
11:06 22,388.98 22,400.21 22,388.98 22,394.47 0.0K
11:07 22,394.76 22,401.71 22,392.62 22,400.23 0.0K
11:08 22,400.20 22,401.62 22,396.39 22,398.62 0.0K
11:09 22,398.24 22,412.93 22,397.57 22,412.93 0.0K
11:10 22,412.99 22,417.73 22,412.99 22,417.48 0.0K
11:11 22,417.43 22,418.93 22,413.34 22,418.93 0.0K
11:12 22,418.53 22,420.68 22,416.45 22,418.72 0.0K
11:13 22,419.61 22,427.68 22,419.61 22,426.98 0.0K
11:14 22,426.65 22,434.73 22,425.78 22,434.27 0.0K
11:15 22,432.99 22,435.69 22,428.40 22,433.54 0.0K
11:16 22,433.63 22,434.33 22,427.99 22,429.43 0.0K
11:17 22,429.45 22,436.58 22,429.24 22,436.58 0.0K
11:18 22,436.53 22,437.98 22,432.77 22,437.83 0.0K
11:19 22,438.05 22,439.09 22,435.32 22,435.90 0.0K
11:20 22,435.71 22,438.29 22,434.60 22,435.22 0.0K
11:21 22,434.78 22,438.97 22,434.49 22,437.29 0.0K
11:22 22,437.00 22,437.00 22,417.08 22,421.71 0.0K
11:23 22,421.59 22,423.09 22,411.62 22,411.62 0.0K
11:24 22,411.77 22,414.25 22,409.08 22,413.83 0.0K
11:25 22,414.12 22,417.12 22,407.90 22,408.22 0.0K
11:26 22,407.68 22,420.26 22,407.68 22,418.18 0.0K
11:27 22,418.00 22,425.80 22,417.97 22,419.85 0.0K
11:28 22,419.54 22,421.96 22,418.31 22,421.96 0.0K
11:29 22,422.20 22,422.20 22,413.47 22,414.62 0.0K
11:30 22,414.71 22,418.45 22,413.00 22,415.74 0.0K
11:31 22,415.74 22,420.64 22,413.55 22,420.64 0.0K
11:32 22,421.26 22,421.26 22,414.12 22,415.03 0.0K
11:33 22,415.58 22,415.88 22,410.23 22,414.24 0.0K
11:34 22,413.99 22,420.21 22,412.34 22,420.21 0.0K
11:35 22,420.65 22,420.65 22,411.15 22,411.18 0.0K
11:36 22,410.78 22,410.78 22,400.13 22,400.40 0.0K
11:37 22,400.26 22,406.27 22,398.41 22,406.24 0.0K
11:38 22,406.48 22,406.84 22,403.22 22,405.37 0.0K
11:39 22,405.50 22,405.50 22,393.38 22,393.38 0.0K
11:40 22,393.37 22,397.38 22,389.67 22,395.74 0.0K
11:41 22,395.64 22,400.27 22,394.92 22,398.64 0.0K
11:42 22,398.64 22,399.66 22,392.48 22,397.71 0.0K
11:43 22,397.62 22,399.55 22,394.60 22,395.63 0.0K
11:44 22,396.70 22,398.90 22,391.66 22,392.58 0.0K
11:45 22,392.53 22,394.29 22,391.71 22,391.86 0.0K
11:46 22,392.10 22,392.75 22,386.15 22,386.23 0.0K
11:47 22,386.69 22,387.06 22,357.22 22,360.75 0.0K
11:48 22,360.92 22,365.88 22,342.97 22,350.47 0.0K
11:49 22,349.40 22,350.27 22,342.48 22,343.91 0.0K
11:50 22,341.93 22,352.27 22,336.20 22,336.80 0.0K
11:51 22,336.84 22,348.69 22,336.29 22,348.29 0.0K
11:52 22,349.32 22,353.96 22,346.34 22,353.04 0.0K
11:53 22,353.08 22,360.24 22,351.48 22,358.77 0.0K
11:54 22,358.87 22,374.86 22,357.57 22,374.86 0.0K
11:55 22,375.36 22,378.91 22,375.36 22,378.08 0.0K
11:56 22,378.79 22,383.84 22,377.75 22,383.21 0.0K
11:57 22,383.38 22,389.05 22,382.95 22,388.88 0.0K
11:58 22,389.06 22,395.39 22,389.06 22,394.52 0.0K
11:59 22,394.88 22,398.75 22,394.88 22,398.04 0.0K
12:00 22,397.97 22,405.66 22,397.48 22,403.16 0.0K
12:01 22,401.84 22,405.38 22,400.37 22,403.98 0.0K
12:02 22,404.07 22,404.66 22,389.19 22,389.46 0.0K
12:03 22,389.85 22,390.66 22,387.09 22,388.75 0.0K
12:04 22,388.70 22,395.90 22,387.26 22,390.23 0.0K
12:05 22,389.41 22,389.41 22,380.03 22,380.03 0.0K
12:06 22,380.17 22,380.22 22,358.71 22,361.72 0.0K
12:07 22,362.21 22,363.58 22,354.03 22,354.03 0.0K
12:08 22,354.06 22,354.06 22,347.15 22,351.10 0.0K
12:09 22,350.35 22,359.16 22,349.18 22,359.16 0.0K
12:10 22,359.59 22,362.50 22,351.54 22,351.54 0.0K
12:11 22,351.15 22,352.27 22,344.63 22,345.00 0.0K
12:12 22,344.49 22,344.49 22,332.01 22,333.28 0.0K
12:13 22,332.89 22,336.64 22,330.06 22,334.30 0.0K
12:14 22,335.06 22,340.21 22,335.06 22,338.57 0.0K
12:15 22,338.73 22,342.46 22,334.37 22,335.63 0.0K
12:16 22,335.83 22,340.07 22,330.85 22,340.05 0.0K
12:17 22,340.19 22,344.98 22,337.41 22,338.69 0.0K
12:18 22,338.88 22,342.87 22,338.27 22,340.55 0.0K
12:19 22,340.57 22,349.69 22,340.57 22,349.38 0.0K
12:20 22,350.05 22,352.57 22,348.73 22,349.36 0.0K
12:21 22,349.07 22,358.72 22,343.92 22,358.35 0.0K
12:22 22,358.20 22,368.98 22,358.20 22,363.19 0.0K
12:23 22,363.22 22,369.35 22,363.22 22,369.24 0.0K
12:24 22,369.26 22,376.95 22,368.75 22,375.75 0.0K
12:25 22,375.73 22,377.86 22,373.37 22,375.79 0.0K
12:26 22,375.91 22,382.32 22,375.83 22,381.30 0.0K
12:27 22,381.31 22,387.94 22,380.81 22,386.40 0.0K
12:28 22,386.55 22,391.59 22,386.42 22,391.51 0.0K
12:29 22,391.81 22,395.85 22,390.91 22,394.87 0.0K
12:30 22,394.80 22,400.72 22,394.80 22,399.15 0.0K
12:31 22,398.82 22,412.21 22,398.82 22,412.21 0.0K
12:32 22,413.15 22,422.46 22,413.15 22,421.29 0.0K
12:33 22,421.87 22,424.29 22,415.82 22,423.56 0.0K
12:34 22,423.17 22,423.17 22,417.25 22,420.55 0.0K
12:35 22,420.28 22,424.01 22,420.13 22,420.13 0.0K
12:36 22,420.16 22,420.44 22,408.43 22,408.49 0.0K
12:37 22,409.34 22,411.48 22,407.54 22,410.98 0.0K
12:38 22,411.58 22,419.08 22,409.89 22,418.12 0.0K
12:39 22,418.04 22,420.71 22,416.45 22,418.46 0.0K
12:40 22,418.51 22,420.90 22,417.73 22,420.53 0.0K
12:41 22,420.31 22,420.31 22,413.30 22,413.30 0.0K
12:42 22,413.06 22,418.49 22,413.06 22,417.68 0.0K
12:43 22,417.12 22,420.85 22,417.10 22,418.93 0.0K
12:44 22,418.62 22,419.68 22,415.78 22,416.59 0.0K
12:45 22,416.42 22,419.98 22,415.42 22,418.80 0.0K
12:46 22,418.62 22,428.00 22,418.04 22,427.99 0.0K
12:47 22,427.75 22,427.75 22,424.87 22,425.40 0.0K
12:48 22,425.26 22,427.06 22,422.38 22,427.04 0.0K
12:49 22,427.04 22,436.09 22,427.04 22,436.09 0.0K
12:50 22,436.72 22,437.40 22,434.12 22,434.50 0.0K
12:51 22,434.24 22,434.24 22,420.34 22,427.23 0.0K
12:52 22,427.99 22,431.42 22,427.99 22,431.31 0.0K
12:53 22,431.10 22,431.10 22,427.19 22,427.53 0.0K
12:54 22,427.32 22,427.44 22,424.11 22,425.81 0.0K
12:55 22,425.76 22,430.12 22,422.76 22,430.12 0.0K
12:56 22,430.35 22,433.23 22,429.80 22,432.47 0.0K
12:57 22,432.46 22,432.94 22,428.45 22,428.61 0.0K
12:58 22,428.80 22,428.99 22,426.70 22,426.70 0.0K
12:59 22,426.41 22,429.99 22,426.36 22,429.66 0.0K
13:00 22,429.36 22,429.67 22,426.10 22,428.41 0.0K
13:01 22,428.57 22,435.26 22,428.57 22,433.52 0.0K
13:02 22,434.10 22,436.43 22,431.61 22,436.43 0.0K
13:03 22,436.48 22,438.66 22,435.62 22,436.84 0.0K
13:04 22,436.92 22,456.91 22,436.65 22,453.40 0.0K
13:05 22,453.33 22,457.70 22,452.51 22,455.08 0.0K
13:06 22,454.70 22,455.33 22,449.97 22,454.35 0.0K
13:07 22,454.44 22,456.72 22,450.90 22,456.72 0.0K
13:08 22,456.76 22,457.13 22,450.27 22,450.54 0.0K
13:09 22,451.35 22,451.35 22,442.34 22,447.89 0.0K
13:10 22,448.22 22,453.63 22,448.22 22,452.85 0.0K
13:11 22,452.72 22,455.13 22,452.19 22,453.00 0.0K
13:12 22,453.05 22,461.76 22,452.76 22,461.57 0.0K
13:13 22,461.53 22,461.53 22,454.25 22,454.27 0.0K
13:14 22,454.12 22,454.12 22,448.60 22,448.85 0.0K
13:15 22,448.68 22,449.93 22,448.15 22,449.93 0.0K
13:16 22,449.83 22,449.83 22,441.82 22,441.82 0.0K
13:17 22,441.34 22,441.47 22,426.32 22,434.71 0.0K
13:18 22,434.40 22,437.04 22,429.32 22,430.94 0.0K
13:19 22,431.03 22,439.49 22,431.03 22,439.49 0.0K
13:20 22,439.52 22,439.52 22,434.73 22,435.21 0.0K
13:21 22,435.26 22,438.63 22,435.26 22,438.58 0.0K
13:22 22,438.52 22,438.57 22,433.48 22,433.71 0.0K
13:23 22,433.72 22,433.73 22,428.18 22,428.18 0.0K
13:24 22,428.17 22,428.50 22,421.66 22,421.66 0.0K
13:25 22,421.67 22,422.19 22,416.74 22,419.58 0.0K
13:26 22,419.68 22,420.58 22,416.38 22,420.15 0.0K
13:27 22,420.16 22,425.01 22,419.28 22,424.92 0.0K
13:28 22,424.95 22,427.38 22,424.25 22,427.27 0.0K
13:29 22,427.52 22,430.91 22,426.83 22,430.56 0.0K
13:30 22,430.62 22,433.81 22,428.80 22,431.56 0.0K
13:31 22,431.18 22,431.18 22,426.57 22,430.29 0.0K
13:32 22,430.27 22,431.25 22,424.86 22,425.22 0.0K
13:33 22,425.22 22,427.95 22,425.22 22,427.45 0.0K
13:34 22,427.31 22,428.70 22,426.26 22,426.76 0.0K
13:35 22,426.67 22,432.04 22,426.18 22,431.02 0.0K
13:36 22,430.77 22,437.56 22,430.61 22,437.56 0.0K
13:37 22,437.59 22,438.13 22,432.82 22,435.96 0.0K
13:38 22,437.01 22,442.90 22,437.01 22,442.70 0.0K
13:39 22,442.55 22,444.84 22,442.55 22,443.69 0.0K
13:40 22,443.72 22,446.35 22,437.94 22,437.94 0.0K
13:41 22,437.80 22,439.44 22,436.22 22,438.12 0.0K
13:42 22,437.92 22,443.13 22,436.51 22,443.13 0.0K
13:43 22,443.17 22,450.88 22,441.87 22,450.88 0.0K
13:44 22,450.78 22,456.09 22,450.78 22,455.76 0.0K
13:45 22,455.62 22,457.15 22,453.55 22,457.15 0.0K
13:46 22,457.28 22,457.39 22,452.96 22,453.38 0.0K
13:47 22,452.45 22,452.45 22,442.99 22,443.07 0.0K
13:48 22,442.79 22,442.79 22,432.72 22,435.53 0.0K
13:49 22,435.85 22,437.89 22,428.24 22,433.32 0.0K
13:50 22,433.25 22,438.42 22,432.10 22,436.68 0.0K
13:51 22,436.69 22,436.69 22,430.38 22,431.13 0.0K
13:52 22,431.29 22,432.04 22,430.11 22,432.04 0.0K
13:53 22,432.06 22,433.08 22,430.51 22,430.54 0.0K
13:54 22,430.53 22,432.95 22,430.45 22,431.78 0.0K
13:55 22,431.83 22,435.96 22,431.80 22,435.38 0.0K
13:56 22,435.52 22,440.17 22,434.99 22,436.47 0.0K
13:57 22,435.98 22,435.98 22,425.01 22,426.83 0.0K
13:58 22,426.83 22,426.84 22,424.06 22,424.70 0.0K
13:59 22,424.66 22,425.30 22,417.74 22,418.06 0.0K
14:00 22,419.06 22,419.51 22,405.06 22,410.52 0.0K
14:01 22,409.64 22,417.98 22,409.64 22,417.98 0.0K
14:02 22,419.46 22,421.40 22,416.37 22,416.69 0.0K
14:03 22,417.15 22,423.55 22,416.35 22,423.54 0.0K
14:04 22,423.62 22,428.13 22,423.62 22,426.65 0.0K
14:05 22,426.72 22,433.32 22,426.72 22,432.89 0.0K
14:06 22,433.01 22,434.37 22,432.14 22,434.04 0.0K
14:07 22,433.97 22,434.24 22,431.20 22,431.20 0.0K
14:08 22,431.02 22,431.02 22,426.57 22,428.62 0.0K
14:09 22,428.77 22,428.93 22,426.77 22,428.76 0.0K
14:10 22,428.73 22,429.62 22,426.54 22,426.88 0.0K
14:11 22,426.75 22,430.61 22,426.72 22,428.72 0.0K
14:12 22,428.80 22,438.52 22,428.35 22,438.40 0.0K
14:13 22,438.39 22,441.81 22,438.39 22,441.15 0.0K
14:14 22,441.07 22,447.38 22,440.58 22,447.07 0.0K
14:15 22,446.78 22,446.78 22,441.82 22,442.87 0.0K
14:16 22,442.96 22,444.72 22,440.97 22,442.77 0.0K
14:17 22,442.84 22,443.02 22,439.95 22,443.02 0.0K
14:18 22,443.48 22,449.62 22,443.37 22,448.58 0.0K
14:19 22,448.58 22,450.12 22,448.58 22,449.41 0.0K
14:20 22,450.24 22,450.24 22,446.24 22,448.47 0.0K
14:21 22,448.44 22,452.12 22,448.26 22,452.12 0.0K
14:22 22,451.22 22,457.50 22,451.22 22,457.18 0.0K
14:23 22,457.25 22,459.66 22,456.09 22,459.31 0.0K
14:24 22,459.30 22,459.30 22,451.63 22,451.63 0.0K
14:25 22,451.68 22,453.02 22,446.87 22,447.15 0.0K
14:26 22,447.01 22,447.01 22,431.74 22,440.29 0.0K
14:27 22,440.41 22,441.04 22,437.59 22,437.71 0.0K
14:28 22,437.13 22,439.79 22,433.51 22,439.77 0.0K
14:29 22,439.85 22,442.73 22,439.09 22,440.56 0.0K
14:30 22,440.57 22,441.98 22,439.84 22,441.52 0.0K
14:31 22,440.69 22,441.07 22,438.81 22,438.81 0.0K
14:32 22,438.96 22,439.40 22,434.16 22,436.03 0.0K
14:33 22,436.19 22,437.95 22,433.87 22,437.48 0.0K
14:34 22,437.62 22,438.10 22,432.98 22,433.52 0.0K
14:35 22,433.78 22,436.87 22,433.69 22,435.45 0.0K
14:36 22,435.04 22,435.04 22,425.71 22,427.25 0.0K
14:37 22,427.74 22,431.64 22,427.33 22,430.54 0.0K
14:38 22,430.71 22,432.05 22,430.21 22,431.04 0.0K
14:39 22,431.04 22,433.63 22,425.25 22,426.10 0.0K
14:40 22,425.60 22,425.60 22,419.31 22,425.24 0.0K
14:41 22,425.26 22,429.52 22,424.61 22,427.30 0.0K
14:42 22,428.12 22,431.63 22,426.95 22,428.25 0.0K
14:43 22,428.24 22,430.95 22,427.86 22,430.48 0.0K
14:44 22,430.46 22,433.49 22,430.46 22,432.64 0.0K
14:45 22,432.66 22,432.66 22,429.45 22,429.94 0.0K
14:46 22,430.08 22,430.08 22,428.07 22,428.95 0.0K
14:47 22,429.01 22,430.50 22,428.07 22,430.35 0.0K
14:48 22,430.39 22,435.64 22,428.89 22,435.56 0.0K
14:49 22,435.46 22,438.17 22,434.55 22,437.16 0.0K
14:50 22,437.15 22,443.30 22,437.13 22,439.02 0.0K
14:51 22,439.05 22,442.16 22,439.05 22,441.38 0.0K
14:52 22,441.35 22,442.64 22,440.48 22,441.36 0.0K
14:53 22,441.16 22,442.36 22,440.65 22,441.37 0.0K
14:54 22,440.48 22,440.48 22,433.47 22,438.03 0.0K
14:55 22,438.03 22,438.54 22,434.28 22,435.53 0.0K
14:56 22,435.39 22,436.42 22,434.06 22,434.96 0.0K
14:57 22,434.31 22,437.98 22,433.86 22,437.57 0.0K
14:58 22,437.36 22,441.38 22,437.20 22,441.14 0.0K
14:59 22,440.83 22,443.58 22,440.83 22,443.58 0.0K
15:00 22,443.49 22,443.49 22,432.84 22,435.05 0.0K
15:01 22,435.20 22,435.20 22,421.49 22,422.93 0.0K
15:02 22,422.43 22,425.95 22,421.29 22,421.81 0.0K
15:03 22,421.79 22,426.46 22,421.79 22,422.96 0.0K
15:04 22,422.68 22,422.68 22,419.14 22,420.08 0.0K
15:05 22,420.29 22,425.72 22,419.56 22,424.86 0.0K
15:06 22,424.67 22,430.03 22,424.65 22,429.10 0.0K
15:07 22,429.09 22,435.51 22,429.09 22,434.86 0.0K
15:08 22,435.26 22,440.05 22,435.26 22,438.47 0.0K
15:09 22,438.42 22,444.10 22,438.42 22,443.09 0.0K
15:10 22,443.80 22,448.78 22,443.80 22,448.78 0.0K
15:11 22,448.79 22,453.17 22,448.44 22,452.70 0.0K
15:12 22,452.65 22,454.04 22,452.14 22,452.62 0.0K
15:13 22,452.51 22,466.24 22,452.51 22,466.24 0.0K
15:14 22,466.69 22,466.88 22,462.90 22,464.40 0.0K
15:15 22,463.77 22,463.77 22,460.07 22,461.56 0.0K
15:16 22,461.37 22,463.78 22,459.50 22,462.94 0.0K
15:17 22,462.55 22,462.55 22,454.80 22,454.80 0.0K
15:18 22,454.96 22,457.47 22,452.77 22,457.47 0.0K
15:19 22,457.47 22,465.19 22,457.47 22,465.14 0.0K
15:20 22,465.25 22,468.49 22,464.65 22,467.10 0.0K
15:21 22,466.78 22,470.32 22,466.78 22,468.67 0.0K
15:22 22,468.14 22,469.85 22,464.37 22,465.68 0.0K
15:23 22,464.37 22,464.37 22,461.00 22,463.82 0.0K
15:24 22,463.51 22,466.33 22,462.79 22,466.33 0.0K
15:25 22,466.51 22,469.91 22,466.36 22,469.91 0.0K
15:26 22,470.52 22,470.89 22,466.88 22,467.02 0.0K
15:27 22,467.12 22,470.51 22,467.12 22,470.30 0.0K
15:28 22,470.27 22,471.59 22,468.94 22,469.56 0.0K
15:29 22,468.89 22,471.03 22,468.38 22,469.74 0.0K
15:30 22,469.99 22,471.29 22,468.80 22,470.13 0.0K
15:31 22,470.84 22,482.94 22,470.84 22,482.83 0.0K
15:32 22,482.75 22,488.58 22,479.35 22,479.99 0.0K
15:33 22,480.11 22,480.11 22,472.07 22,477.10 0.0K
15:34 22,477.17 22,484.88 22,477.17 22,483.97 0.0K
15:35 22,483.82 22,485.01 22,478.00 22,478.00 0.0K
15:36 22,477.99 22,482.60 22,476.05 22,481.97 0.0K
15:37 22,481.95 22,483.08 22,480.15 22,482.94 0.0K
15:38 22,482.92 22,482.92 22,477.57 22,477.57 0.0K
15:39 22,477.32 22,477.32 22,470.38 22,470.38 0.0K
15:40 22,469.73 22,470.55 22,466.08 22,466.08 0.0K
15:41 22,466.62 22,467.85 22,464.62 22,464.90 0.0K
15:42 22,465.24 22,465.24 22,461.82 22,462.62 0.0K
15:43 22,461.75 22,461.75 22,452.94 22,456.33 0.0K
15:44 22,456.30 22,464.75 22,456.30 22,464.60 0.0K
15:45 22,464.48 22,467.37 22,463.97 22,464.19 0.0K
15:46 22,464.30 22,468.53 22,463.14 22,467.24 0.0K
15:47 22,467.28 22,475.17 22,467.28 22,475.15 0.0K
15:48 22,475.33 22,479.61 22,473.63 22,474.06 0.0K
15:49 22,474.08 22,474.71 22,470.06 22,471.28 0.0K
15:50 22,471.90 22,478.33 22,471.04 22,471.04 0.0K
15:51 22,470.22 22,475.29 22,468.84 22,470.51 0.0K
15:52 22,470.87 22,472.74 22,468.63 22,470.19 0.0K
15:53 22,468.97 22,471.06 22,465.06 22,465.55 0.0K
15:54 22,465.45 22,483.64 22,464.89 22,482.10 0.0K
15:55 22,479.33 22,479.33 22,468.96 22,475.25 0.0K
15:56 22,475.00 22,476.23 22,468.13 22,471.44 0.0K
15:57 22,471.09 22,473.44 22,464.72 22,465.69 0.0K
15:58 22,466.71 22,474.92 22,465.91 22,466.51 0.0K
15:59 22,467.59 22,471.82 22,458.18 22,462.41 0.0K
16:00 22,464.16 22,464.33 22,464.16 22,464.33 0.0K
16:01 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:02 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:03 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:04 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:05 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:06 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:07 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:08 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:09 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:10 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:11 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:12 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:13 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:14 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:15 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:16 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:17 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:18 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:19 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:20 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:21 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:22 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:23 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:24 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:25 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:26 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:27 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:28 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:29 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:30 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:31 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:32 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:33 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:34 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:35 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:36 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:37 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:38 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:39 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:40 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:41 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:42 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:43 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:44 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:45 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:46 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:47 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:48 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:49 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:50 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:51 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:52 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:53 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:54 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:55 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:56 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:57 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:58 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
16:59 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
17:00 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
17:01 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
17:02 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
17:03 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
17:04 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
17:05 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
17:06 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
17:07 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
17:08 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
17:09 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
17:10 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
17:11 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
17:12 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
17:13 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
17:14 22,464.33 22,464.33 22,464.33 22,464.33 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음