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 22,582.99 22,607.74 22,582.99 22,598.97 0.0K
09:31 22,597.79 22,622.28 22,597.79 22,608.81 0.0K
09:32 22,609.76 22,633.80 22,609.76 22,627.16 0.0K
09:33 22,628.41 22,633.84 22,623.28 22,632.03 0.0K
09:34 22,631.96 22,637.69 22,627.02 22,627.02 0.0K
09:35 22,626.84 22,658.40 22,626.84 22,653.96 0.0K
09:36 22,651.55 22,653.82 22,632.16 22,640.37 0.0K
09:37 22,640.48 22,641.45 22,633.41 22,640.28 0.0K
09:38 22,639.55 22,646.56 22,639.55 22,643.97 0.0K
09:39 22,644.86 22,653.25 22,641.73 22,645.25 0.0K
09:40 22,645.52 22,651.72 22,634.21 22,634.71 0.0K
09:41 22,633.86 22,641.06 22,632.62 22,637.38 0.0K
09:42 22,638.27 22,651.66 22,636.40 22,646.32 0.0K
09:43 22,646.20 22,675.51 22,646.20 22,671.96 0.0K
09:44 22,671.67 22,676.99 22,671.09 22,673.61 0.0K
09:45 22,674.54 22,684.49 22,674.54 22,679.48 0.0K
09:46 22,676.95 22,699.11 22,676.95 22,691.28 0.0K
09:47 22,690.01 22,704.83 22,689.74 22,702.98 0.0K
09:48 22,703.11 22,708.13 22,698.66 22,698.99 0.0K
09:49 22,699.06 22,713.82 22,696.36 22,708.24 0.0K
09:50 22,708.87 22,716.64 22,708.14 22,710.27 0.0K
09:51 22,710.25 22,716.87 22,709.10 22,714.94 0.0K
09:52 22,714.61 22,721.96 22,711.12 22,712.75 0.0K
09:53 22,712.20 22,719.80 22,711.72 22,716.34 0.0K
09:54 22,718.60 22,725.86 22,716.28 22,725.40 0.0K
09:55 22,724.20 22,738.16 22,722.07 22,738.16 0.0K
09:56 22,737.73 22,747.27 22,736.44 22,746.92 0.0K
09:57 22,746.73 22,753.95 22,745.97 22,751.12 0.0K
09:58 22,750.95 22,753.91 22,745.43 22,750.03 0.0K
09:59 22,750.45 22,752.37 22,739.20 22,744.68 0.0K
10:00 22,745.05 22,756.61 22,742.50 22,747.74 0.0K
10:01 22,748.48 22,771.33 22,748.48 22,767.54 0.0K
10:02 22,767.48 22,780.36 22,764.41 22,780.36 0.0K
10:03 22,779.93 22,780.04 22,769.58 22,769.58 0.0K
10:04 22,765.76 22,769.63 22,754.28 22,767.71 0.0K
10:05 22,767.95 22,768.70 22,751.39 22,758.16 0.0K
10:06 22,757.94 22,761.23 22,752.10 22,758.49 0.0K
10:07 22,758.17 22,764.27 22,754.22 22,763.34 0.0K
10:08 22,764.52 22,765.78 22,758.38 22,762.43 0.0K
10:09 22,762.28 22,768.78 22,758.28 22,767.51 0.0K
10:10 22,766.70 22,782.22 22,766.46 22,781.58 0.0K
10:11 22,781.16 22,781.16 22,769.09 22,769.09 0.0K
10:12 22,769.74 22,769.75 22,741.82 22,745.98 0.0K
10:13 22,747.28 22,757.74 22,745.60 22,754.99 0.0K
10:14 22,754.88 22,756.01 22,741.31 22,756.01 0.0K
10:15 22,755.07 22,760.63 22,749.45 22,753.84 0.0K
10:16 22,754.63 22,763.66 22,754.63 22,757.20 0.0K
10:17 22,757.45 22,757.64 22,739.38 22,743.56 0.0K
10:18 22,742.98 22,747.27 22,737.41 22,744.78 0.0K
10:19 22,744.70 22,755.40 22,744.70 22,753.75 0.0K
10:20 22,754.30 22,764.81 22,754.30 22,764.67 0.0K
10:21 22,764.63 22,774.56 22,764.37 22,774.03 0.0K
10:22 22,774.39 22,797.15 22,774.10 22,794.31 0.0K
10:23 22,794.80 22,799.43 22,791.36 22,794.77 0.0K
10:24 22,795.34 22,795.34 22,782.36 22,792.01 0.0K
10:25 22,792.55 22,795.25 22,788.37 22,788.75 0.0K
10:26 22,789.74 22,789.74 22,771.97 22,773.92 0.0K
10:27 22,774.36 22,785.10 22,770.51 22,785.01 0.0K
10:28 22,784.54 22,792.90 22,784.54 22,792.47 0.0K
10:29 22,791.95 22,794.75 22,788.48 22,791.10 0.0K
10:30 22,789.70 22,799.26 22,789.17 22,792.04 0.0K
10:31 22,793.28 22,793.86 22,787.34 22,791.16 0.0K
10:32 22,790.76 22,798.31 22,790.76 22,792.68 0.0K
10:33 22,793.04 22,795.42 22,786.95 22,791.32 0.0K
10:34 22,792.12 22,796.94 22,788.53 22,788.90 0.0K
10:35 22,789.89 22,791.86 22,787.81 22,790.19 0.0K
10:36 22,789.83 22,791.35 22,778.80 22,785.84 0.0K
10:37 22,785.48 22,785.75 22,777.75 22,781.18 0.0K
10:38 22,780.99 22,784.37 22,771.59 22,771.59 0.0K
10:39 22,769.76 22,776.54 22,764.16 22,776.29 0.0K
10:40 22,776.28 22,790.04 22,776.28 22,788.31 0.0K
10:41 22,788.53 22,792.37 22,784.56 22,785.05 0.0K
10:42 22,784.36 22,785.36 22,780.83 22,782.61 0.0K
10:43 22,782.01 22,783.47 22,766.64 22,766.64 0.0K
10:44 22,766.41 22,766.86 22,751.13 22,755.22 0.0K
10:45 22,760.02 22,768.96 22,759.92 22,761.13 0.0K
10:46 22,760.92 22,760.92 22,743.79 22,746.03 0.0K
10:47 22,745.76 22,754.07 22,745.76 22,750.01 0.0K
10:48 22,749.31 22,751.42 22,737.75 22,738.48 0.0K
10:49 22,738.68 22,740.02 22,725.32 22,740.02 0.0K
10:50 22,741.16 22,759.55 22,740.92 22,759.55 0.0K
10:51 22,759.37 22,759.37 22,746.24 22,746.31 0.0K
10:52 22,745.64 22,757.30 22,744.35 22,755.85 0.0K
10:53 22,755.92 22,759.13 22,752.30 22,753.38 0.0K
10:54 22,754.28 22,760.32 22,753.34 22,760.00 0.0K
10:55 22,760.24 22,760.68 22,754.23 22,754.24 0.0K
10:56 22,754.25 22,756.80 22,749.42 22,750.90 0.0K
10:57 22,750.74 22,750.76 22,744.42 22,746.85 0.0K
10:58 22,746.86 22,759.11 22,746.30 22,758.80 0.0K
10:59 22,758.67 22,767.41 22,757.14 22,761.23 0.0K
11:00 22,760.50 22,773.95 22,760.50 22,768.02 0.0K
11:01 22,767.20 22,773.00 22,766.68 22,773.00 0.0K
11:02 22,773.81 22,774.59 22,764.27 22,765.11 0.0K
11:03 22,764.99 22,766.58 22,760.05 22,766.44 0.0K
11:04 22,766.46 22,770.50 22,765.18 22,766.77 0.0K
11:05 22,766.88 22,771.43 22,765.46 22,770.57 0.0K
11:06 22,771.49 22,781.09 22,771.43 22,781.09 0.0K
11:07 22,781.58 22,781.88 22,775.71 22,776.87 0.0K
11:08 22,777.11 22,777.11 22,762.99 22,763.47 0.0K
11:09 22,764.18 22,766.59 22,759.21 22,762.09 0.0K
11:10 22,762.12 22,768.42 22,755.39 22,768.42 0.0K
11:11 22,768.96 22,772.60 22,758.28 22,758.50 0.0K
11:12 22,758.08 22,767.09 22,755.88 22,767.07 0.0K
11:13 22,768.37 22,772.58 22,768.37 22,772.58 0.0K
11:14 22,772.51 22,775.31 22,771.66 22,774.93 0.0K
11:15 22,775.00 22,775.41 22,769.93 22,774.50 0.0K
11:16 22,776.84 22,778.21 22,774.78 22,776.19 0.0K
11:17 22,776.45 22,777.18 22,774.55 22,776.89 0.0K
11:18 22,777.35 22,782.76 22,777.35 22,782.30 0.0K
11:19 22,782.45 22,782.75 22,777.77 22,782.18 0.0K
11:20 22,782.32 22,782.32 22,778.43 22,780.98 0.0K
11:21 22,780.86 22,785.25 22,780.58 22,781.87 0.0K
11:22 22,781.85 22,783.00 22,774.23 22,776.59 0.0K
11:23 22,776.55 22,776.59 22,766.96 22,772.01 0.0K
11:24 22,771.68 22,775.67 22,770.14 22,774.97 0.0K
11:25 22,775.13 22,779.99 22,774.59 22,774.78 0.0K
11:26 22,774.54 22,774.54 22,756.72 22,756.72 0.0K
11:27 22,755.40 22,761.03 22,752.88 22,760.85 0.0K
11:28 22,761.47 22,762.28 22,743.88 22,743.88 0.0K
11:29 22,743.86 22,743.86 22,735.71 22,739.79 0.0K
11:30 22,740.00 22,752.10 22,739.42 22,749.20 0.0K
11:31 22,749.18 22,754.70 22,745.76 22,751.89 0.0K
11:32 22,751.85 22,755.25 22,751.74 22,751.92 0.0K
11:33 22,751.65 22,751.86 22,748.40 22,750.39 0.0K
11:34 22,750.62 22,751.13 22,744.14 22,745.86 0.0K
11:35 22,745.27 22,745.44 22,740.55 22,740.55 0.0K
11:36 22,740.71 22,742.52 22,730.11 22,738.17 0.0K
11:37 22,739.33 22,740.36 22,733.07 22,735.81 0.0K
11:38 22,735.77 22,735.77 22,725.92 22,729.88 0.0K
11:39 22,729.71 22,729.71 22,721.08 22,723.26 0.0K
11:40 22,723.41 22,731.45 22,720.09 22,720.37 0.0K
11:41 22,720.97 22,727.43 22,717.31 22,720.52 0.0K
11:42 22,720.45 22,729.81 22,718.01 22,728.35 0.0K
11:43 22,728.85 22,731.78 22,721.24 22,721.28 0.0K
11:44 22,721.32 22,729.13 22,719.76 22,728.80 0.0K
11:45 22,728.78 22,735.29 22,728.78 22,728.97 0.0K
11:46 22,727.42 22,736.22 22,727.11 22,734.98 0.0K
11:47 22,735.34 22,747.26 22,734.98 22,747.10 0.0K
11:48 22,747.58 22,752.12 22,739.02 22,740.78 0.0K
11:49 22,741.11 22,742.02 22,738.04 22,738.42 0.0K
11:50 22,738.52 22,741.51 22,732.76 22,732.76 0.0K
11:51 22,731.26 22,731.69 22,717.59 22,717.59 0.0K
11:52 22,718.29 22,718.29 22,710.18 22,715.44 0.0K
11:53 22,715.49 22,716.03 22,712.18 22,715.89 0.0K
11:54 22,715.54 22,715.54 22,708.78 22,712.91 0.0K
11:55 22,713.02 22,716.26 22,710.92 22,710.92 0.0K
11:56 22,710.50 22,712.41 22,708.88 22,711.75 0.0K
11:57 22,711.54 22,717.64 22,711.31 22,716.10 0.0K
11:58 22,716.80 22,716.88 22,714.33 22,715.94 0.0K
11:59 22,715.94 22,726.07 22,715.78 22,724.71 0.0K
12:00 22,724.69 22,727.07 22,718.65 22,718.65 0.0K
12:01 22,718.42 22,720.80 22,715.23 22,720.80 0.0K
12:02 22,720.63 22,724.69 22,719.25 22,724.26 0.0K
12:03 22,723.99 22,731.34 22,723.62 22,731.11 0.0K
12:04 22,731.86 22,731.86 22,727.69 22,728.26 0.0K
12:05 22,728.46 22,733.59 22,726.91 22,733.13 0.0K
12:06 22,733.34 22,737.56 22,733.34 22,734.74 0.0K
12:07 22,734.68 22,737.18 22,728.25 22,728.25 0.0K
12:08 22,728.05 22,729.65 22,722.71 22,728.99 0.0K
12:09 22,728.11 22,738.79 22,727.77 22,738.75 0.0K
12:10 22,738.65 22,744.68 22,737.77 22,744.68 0.0K
12:11 22,745.07 22,748.09 22,744.38 22,745.17 0.0K
12:12 22,744.94 22,745.80 22,736.08 22,736.92 0.0K
12:13 22,737.10 22,737.75 22,734.98 22,735.48 0.0K
12:14 22,735.42 22,739.76 22,735.33 22,738.98 0.0K
12:15 22,738.95 22,738.95 22,736.98 22,737.78 0.0K
12:16 22,737.38 22,740.02 22,735.40 22,738.42 0.0K
12:17 22,738.41 22,743.19 22,734.97 22,743.19 0.0K
12:18 22,743.12 22,745.36 22,741.77 22,743.24 0.0K
12:19 22,742.78 22,742.91 22,735.59 22,738.28 0.0K
12:20 22,738.64 22,742.34 22,736.09 22,742.34 0.0K
12:21 22,741.99 22,747.36 22,740.90 22,747.36 0.0K
12:22 22,747.23 22,749.31 22,746.10 22,748.64 0.0K
12:23 22,748.96 22,751.79 22,748.96 22,750.77 0.0K
12:24 22,751.04 22,758.45 22,751.02 22,756.52 0.0K
12:25 22,756.48 22,756.48 22,753.67 22,753.67 0.0K
12:26 22,753.56 22,754.02 22,749.49 22,752.64 0.0K
12:27 22,752.64 22,753.40 22,750.29 22,753.40 0.0K
12:28 22,752.45 22,758.26 22,752.30 22,757.93 0.0K
12:29 22,757.97 22,762.79 22,756.36 22,762.53 0.0K
12:30 22,762.38 22,765.13 22,761.49 22,764.12 0.0K
12:31 22,764.55 22,764.55 22,752.26 22,753.00 0.0K
12:32 22,751.96 22,751.96 22,749.62 22,751.14 0.0K
12:33 22,751.26 22,751.49 22,750.35 22,750.98 0.0K
12:34 22,751.05 22,754.02 22,750.88 22,753.24 0.0K
12:35 22,753.26 22,753.26 22,744.64 22,752.07 0.0K
12:36 22,752.15 22,756.95 22,751.86 22,756.03 0.0K
12:37 22,756.06 22,758.33 22,755.21 22,756.63 0.0K
12:38 22,756.46 22,758.88 22,754.83 22,758.67 0.0K
12:39 22,758.67 22,759.62 22,754.50 22,754.50 0.0K
12:40 22,753.63 22,753.63 22,744.62 22,745.74 0.0K
12:41 22,745.72 22,748.96 22,743.81 22,748.96 0.0K
12:42 22,748.68 22,751.53 22,742.66 22,751.42 0.0K
12:43 22,753.31 22,757.19 22,751.89 22,756.95 0.0K
12:44 22,756.92 22,761.19 22,756.92 22,760.27 0.0K
12:45 22,760.32 22,760.56 22,754.27 22,754.51 0.0K
12:46 22,754.64 22,754.64 22,753.04 22,753.99 0.0K
12:47 22,753.96 22,755.46 22,752.97 22,753.45 0.0K
12:48 22,753.46 22,753.80 22,747.40 22,747.40 0.0K
12:49 22,747.09 22,747.57 22,743.42 22,743.89 0.0K
12:50 22,743.92 22,751.13 22,743.92 22,751.13 0.0K
12:51 22,750.59 22,750.65 22,745.66 22,750.02 0.0K
12:52 22,750.20 22,755.49 22,750.20 22,751.74 0.0K
12:53 22,751.61 22,756.08 22,751.37 22,756.08 0.0K
12:54 22,756.01 22,756.17 22,753.13 22,755.03 0.0K
12:55 22,754.38 22,754.58 22,751.06 22,751.19 0.0K
12:56 22,751.28 22,751.28 22,744.83 22,746.11 0.0K
12:57 22,744.87 22,745.01 22,741.97 22,743.13 0.0K
12:58 22,743.17 22,744.00 22,741.92 22,743.03 0.0K
12:59 22,742.90 22,744.94 22,741.64 22,742.10 0.0K
13:00 22,742.40 22,742.40 22,734.48 22,737.48 0.0K
13:01 22,737.75 22,741.10 22,736.94 22,740.62 0.0K
13:02 22,740.30 22,740.30 22,736.64 22,738.69 0.0K
13:03 22,738.79 22,738.83 22,733.31 22,734.95 0.0K
13:04 22,735.03 22,739.40 22,735.03 22,739.40 0.0K
13:05 22,739.70 22,741.64 22,739.43 22,740.41 0.0K
13:06 22,740.25 22,742.64 22,738.57 22,741.08 0.0K
13:07 22,741.29 22,741.33 22,737.20 22,739.25 0.0K
13:08 22,739.45 22,740.54 22,738.46 22,738.46 0.0K
13:09 22,738.24 22,740.29 22,736.45 22,739.97 0.0K
13:10 22,739.87 22,740.12 22,734.62 22,734.62 0.0K
13:11 22,734.53 22,734.75 22,731.83 22,734.14 0.0K
13:12 22,734.11 22,738.96 22,734.11 22,735.39 0.0K
13:13 22,735.00 22,735.62 22,714.50 22,714.64 0.0K
13:14 22,715.25 22,721.11 22,713.81 22,720.97 0.0K
13:15 22,721.07 22,721.07 22,712.94 22,714.36 0.0K
13:16 22,713.81 22,713.81 22,706.47 22,710.46 0.0K
13:17 22,709.42 22,709.42 22,697.44 22,699.43 0.0K
13:18 22,699.44 22,704.89 22,699.02 22,704.69 0.0K
13:19 22,704.14 22,704.14 22,698.57 22,698.69 0.0K
13:20 22,698.59 22,698.59 22,684.17 22,684.36 0.0K
13:21 22,682.64 22,682.64 22,658.27 22,662.56 0.0K
13:22 22,660.75 22,666.16 22,656.55 22,666.16 0.0K
13:23 22,666.30 22,676.36 22,666.30 22,676.04 0.0K
13:24 22,676.55 22,683.95 22,675.76 22,683.95 0.0K
13:25 22,683.75 22,683.75 22,676.66 22,679.18 0.0K
13:26 22,678.43 22,678.43 22,671.33 22,671.72 0.0K
13:27 22,671.74 22,673.87 22,670.88 22,673.87 0.0K
13:28 22,674.08 22,676.13 22,674.08 22,675.09 0.0K
13:29 22,674.63 22,677.16 22,667.29 22,667.29 0.0K
13:30 22,664.78 22,665.92 22,658.31 22,662.31 0.0K
13:31 22,662.20 22,672.44 22,660.84 22,672.40 0.0K
13:32 22,672.58 22,673.18 22,669.47 22,669.73 0.0K
13:33 22,668.80 22,669.07 22,659.95 22,659.95 0.0K
13:34 22,659.98 22,659.98 22,642.32 22,642.60 0.0K
13:35 22,642.81 22,642.81 22,633.44 22,639.78 0.0K
13:36 22,639.45 22,653.33 22,639.44 22,651.64 0.0K
13:37 22,651.65 22,651.65 22,638.27 22,638.27 0.0K
13:38 22,638.27 22,645.31 22,635.74 22,645.31 0.0K
13:39 22,645.67 22,648.40 22,641.45 22,644.01 0.0K
13:40 22,644.10 22,644.97 22,624.53 22,626.47 0.0K
13:41 22,626.66 22,626.66 22,613.13 22,619.98 0.0K
13:42 22,620.02 22,620.02 22,610.42 22,614.22 0.0K
13:43 22,614.07 22,614.07 22,599.97 22,601.41 0.0K
13:44 22,600.52 22,600.52 22,582.73 22,584.20 0.0K
13:45 22,583.55 22,592.46 22,583.55 22,592.46 0.0K
13:46 22,592.47 22,608.27 22,592.24 22,608.26 0.0K
13:47 22,608.37 22,619.69 22,607.20 22,618.20 0.0K
13:48 22,618.39 22,644.12 22,617.13 22,644.12 0.0K
13:49 22,642.91 22,646.92 22,637.16 22,646.49 0.0K
13:50 22,646.44 22,649.67 22,641.54 22,649.67 0.0K
13:51 22,650.94 22,659.33 22,649.95 22,659.33 0.0K
13:52 22,660.60 22,660.60 22,648.55 22,652.17 0.0K
13:53 22,652.38 22,653.80 22,650.30 22,650.47 0.0K
13:54 22,650.38 22,651.75 22,645.25 22,650.00 0.0K
13:55 22,650.01 22,650.06 22,626.59 22,629.30 0.0K
13:56 22,629.06 22,639.64 22,627.76 22,627.76 0.0K
13:57 22,628.87 22,628.94 22,625.17 22,626.39 0.0K
13:58 22,625.57 22,625.57 22,610.85 22,612.65 0.0K
13:59 22,612.30 22,614.59 22,606.20 22,606.54 0.0K
14:00 22,605.50 22,610.25 22,602.47 22,609.05 0.0K
14:01 22,609.00 22,615.88 22,609.00 22,612.86 0.0K
14:02 22,612.85 22,612.85 22,588.96 22,588.96 0.0K
14:03 22,589.92 22,594.93 22,568.62 22,594.93 0.0K
14:04 22,595.00 22,605.93 22,593.66 22,605.66 0.0K
14:05 22,605.29 22,605.29 22,592.55 22,592.55 0.0K
14:06 22,591.09 22,591.09 22,578.38 22,578.38 0.0K
14:07 22,577.96 22,591.75 22,576.73 22,591.75 0.0K
14:08 22,591.59 22,591.77 22,564.37 22,564.37 0.0K
14:09 22,564.45 22,568.92 22,561.11 22,564.27 0.0K
14:10 22,563.70 22,564.85 22,551.87 22,553.84 0.0K
14:11 22,553.74 22,568.00 22,553.44 22,567.63 0.0K
14:12 22,567.53 22,569.81 22,559.65 22,568.50 0.0K
14:13 22,569.05 22,580.86 22,569.05 22,580.78 0.0K
14:14 22,584.54 22,588.17 22,581.08 22,584.98 0.0K
14:15 22,585.54 22,592.37 22,581.13 22,592.37 0.0K
14:16 22,591.46 22,598.74 22,586.98 22,586.98 0.0K
14:17 22,585.97 22,586.31 22,583.43 22,584.33 0.0K
14:18 22,584.72 22,592.93 22,581.97 22,592.93 0.0K
14:19 22,592.96 22,602.64 22,592.96 22,599.94 0.0K
14:20 22,600.05 22,609.44 22,598.68 22,609.44 0.0K
14:21 22,608.94 22,608.95 22,591.74 22,592.34 0.0K
14:22 22,592.03 22,592.15 22,586.61 22,589.68 0.0K
14:23 22,589.71 22,595.40 22,588.31 22,594.95 0.0K
14:24 22,594.80 22,598.38 22,594.74 22,594.74 0.0K
14:25 22,593.63 22,604.40 22,590.08 22,604.40 0.0K
14:26 22,605.15 22,610.98 22,603.31 22,610.71 0.0K
14:27 22,610.92 22,617.81 22,610.92 22,616.65 0.0K
14:28 22,616.68 22,634.22 22,616.47 22,632.75 0.0K
14:29 22,632.98 22,638.17 22,630.01 22,631.51 0.0K
14:30 22,631.54 22,631.54 22,622.38 22,626.48 0.0K
14:31 22,626.54 22,627.41 22,617.91 22,618.05 0.0K
14:32 22,617.09 22,624.69 22,615.90 22,620.79 0.0K
14:33 22,620.87 22,622.85 22,612.93 22,622.81 0.0K
14:34 22,622.78 22,625.69 22,622.78 22,624.50 0.0K
14:35 22,624.44 22,628.24 22,624.44 22,627.48 0.0K
14:36 22,627.71 22,628.71 22,620.72 22,625.48 0.0K
14:37 22,625.25 22,631.26 22,623.05 22,630.47 0.0K
14:38 22,630.14 22,632.80 22,628.85 22,632.80 0.0K
14:39 22,632.72 22,640.66 22,632.72 22,638.54 0.0K
14:40 22,638.79 22,638.79 22,631.82 22,632.52 0.0K
14:41 22,632.54 22,635.81 22,627.62 22,630.15 0.0K
14:42 22,630.15 22,632.93 22,629.18 22,629.25 0.0K
14:43 22,628.86 22,631.87 22,626.36 22,630.95 0.0K
14:44 22,630.84 22,631.64 22,628.45 22,630.60 0.0K
14:45 22,630.35 22,635.87 22,629.68 22,635.87 0.0K
14:46 22,636.10 22,646.03 22,636.10 22,646.03 0.0K
14:47 22,646.50 22,646.54 22,642.49 22,642.81 0.0K
14:48 22,643.09 22,654.61 22,643.09 22,652.65 0.0K
14:49 22,651.89 22,657.03 22,651.36 22,653.61 0.0K
14:50 22,653.51 22,654.62 22,645.26 22,646.58 0.0K
14:51 22,646.93 22,647.34 22,641.22 22,641.94 0.0K
14:52 22,643.18 22,647.60 22,642.66 22,643.07 0.0K
14:53 22,642.67 22,642.67 22,634.58 22,637.11 0.0K
14:54 22,636.94 22,639.34 22,635.17 22,638.30 0.0K
14:55 22,640.98 22,644.24 22,639.66 22,639.68 0.0K
14:56 22,639.14 22,639.14 22,636.09 22,638.07 0.0K
14:57 22,638.03 22,638.54 22,630.83 22,631.28 0.0K
14:58 22,631.98 22,635.69 22,631.98 22,635.69 0.0K
14:59 22,635.77 22,643.19 22,635.77 22,640.88 0.0K
15:00 22,640.33 22,640.33 22,626.96 22,627.09 0.0K
15:01 22,627.49 22,637.33 22,626.53 22,634.25 0.0K
15:02 22,634.22 22,638.17 22,633.19 22,637.32 0.0K
15:03 22,637.41 22,640.75 22,637.37 22,638.18 0.0K
15:04 22,638.14 22,638.14 22,630.88 22,630.88 0.0K
15:05 22,630.90 22,630.90 22,625.99 22,626.81 0.0K
15:06 22,627.08 22,631.59 22,627.08 22,628.13 0.0K
15:07 22,628.30 22,629.78 22,625.73 22,629.64 0.0K
15:08 22,629.82 22,630.46 22,623.51 22,625.92 0.0K
15:09 22,625.88 22,626.28 22,619.76 22,623.05 0.0K
15:10 22,623.04 22,626.76 22,622.60 22,626.39 0.0K
15:11 22,626.46 22,629.94 22,626.46 22,628.00 0.0K
15:12 22,627.53 22,627.67 22,622.37 22,625.15 0.0K
15:13 22,625.27 22,625.31 22,610.93 22,615.66 0.0K
15:14 22,615.74 22,615.74 22,594.49 22,601.49 0.0K
15:15 22,601.76 22,609.31 22,601.76 22,608.89 0.0K
15:16 22,608.90 22,608.90 22,603.66 22,605.51 0.0K
15:17 22,605.60 22,612.01 22,600.96 22,611.80 0.0K
15:18 22,611.48 22,618.58 22,610.58 22,618.48 0.0K
15:19 22,618.90 22,618.90 22,607.40 22,607.79 0.0K
15:20 22,604.90 22,608.09 22,604.03 22,607.64 0.0K
15:21 22,607.68 22,611.51 22,607.27 22,611.51 0.0K
15:22 22,611.46 22,611.75 22,606.82 22,608.58 0.0K
15:23 22,608.51 22,608.51 22,596.98 22,599.11 0.0K
15:24 22,599.11 22,599.59 22,592.53 22,594.33 0.0K
15:25 22,594.44 22,601.06 22,594.14 22,599.41 0.0K
15:26 22,599.90 22,606.17 22,597.84 22,606.11 0.0K
15:27 22,606.11 22,606.11 22,598.42 22,601.64 0.0K
15:28 22,601.84 22,606.42 22,601.33 22,604.91 0.0K
15:29 22,604.88 22,610.60 22,604.88 22,609.42 0.0K
15:30 22,609.30 22,609.96 22,603.71 22,605.19 0.0K
15:31 22,605.09 22,608.58 22,605.05 22,608.44 0.0K
15:32 22,608.50 22,613.15 22,607.09 22,613.15 0.0K
15:33 22,613.24 22,621.16 22,613.23 22,615.63 0.0K
15:34 22,614.53 22,616.53 22,613.10 22,613.10 0.0K
15:35 22,612.95 22,613.75 22,607.04 22,609.52 0.0K
15:36 22,610.08 22,610.22 22,607.30 22,610.01 0.0K
15:37 22,610.15 22,618.53 22,610.15 22,616.82 0.0K
15:38 22,616.81 22,620.38 22,616.81 22,618.32 0.0K
15:39 22,618.08 22,618.68 22,612.29 22,612.72 0.0K
15:40 22,612.75 22,613.66 22,606.64 22,613.31 0.0K
15:41 22,612.73 22,613.66 22,606.74 22,606.74 0.0K
15:42 22,606.55 22,611.94 22,605.35 22,610.46 0.0K
15:43 22,610.81 22,612.89 22,609.98 22,611.89 0.0K
15:44 22,612.01 22,614.77 22,609.87 22,610.38 0.0K
15:45 22,610.64 22,612.28 22,607.82 22,609.73 0.0K
15:46 22,609.78 22,618.24 22,609.11 22,618.24 0.0K
15:47 22,618.40 22,618.43 22,614.12 22,616.75 0.0K
15:48 22,615.94 22,615.94 22,613.05 22,615.00 0.0K
15:49 22,614.52 22,615.37 22,608.75 22,614.16 0.0K
15:50 22,610.07 22,612.80 22,606.51 22,608.62 0.0K
15:51 22,608.20 22,614.12 22,606.46 22,606.59 0.0K
15:52 22,606.43 22,606.43 22,598.71 22,598.71 0.0K
15:53 22,598.60 22,604.72 22,598.60 22,600.66 0.0K
15:54 22,597.16 22,605.39 22,595.62 22,603.28 0.0K
15:55 22,597.05 22,597.05 22,575.11 22,588.96 0.0K
15:56 22,588.95 22,593.19 22,586.33 22,586.48 0.0K
15:57 22,585.83 22,588.13 22,578.07 22,580.73 0.0K
15:58 22,580.66 22,585.81 22,577.49 22,580.98 0.0K
15:59 22,583.12 22,599.06 22,583.00 22,591.70 0.0K
16:00 22,589.56 22,590.35 22,589.56 22,590.35 0.0K
16:01 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:02 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:03 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:04 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:05 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:06 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:07 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:08 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:09 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:10 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:11 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:12 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:13 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:14 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:15 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:16 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:17 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:18 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:19 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:20 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:21 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:22 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:23 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:24 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:25 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:26 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:27 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:28 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:29 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:30 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:31 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:32 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:33 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:34 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:35 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:36 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:37 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:38 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:39 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:40 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:41 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:42 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:43 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:44 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:45 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:46 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:47 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:48 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:49 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:50 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:51 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:52 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:53 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:54 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:55 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:56 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:57 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:58 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
16:59 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
17:00 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
17:01 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
17:02 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
17:03 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
17:04 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
17:05 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
17:06 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
17:07 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
17:08 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
17:09 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
17:10 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
17:11 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
17:12 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
17:13 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
17:14 22,590.35 22,590.35 22,590.35 22,590.35 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음