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 22,748.55 22,752.25 22,740.91 22,746.72 0.0K
09:31 22,747.98 22,750.40 22,727.55 22,727.55 0.0K
09:32 22,724.68 22,750.05 22,716.83 22,744.51 0.0K
09:33 22,743.47 22,755.88 22,733.51 22,734.61 0.0K
09:34 22,735.66 22,743.98 22,730.97 22,738.73 0.0K
09:35 22,737.02 22,741.95 22,726.02 22,733.10 0.0K
09:36 22,735.30 22,739.15 22,720.33 22,731.63 0.0K
09:37 22,732.66 22,738.20 22,719.67 22,719.67 0.0K
09:38 22,719.14 22,725.17 22,711.58 22,711.58 0.0K
09:39 22,711.79 22,730.43 22,711.06 22,730.43 0.0K
09:40 22,731.99 22,731.99 22,719.19 22,721.97 0.0K
09:41 22,721.04 22,723.78 22,708.49 22,708.49 0.0K
09:42 22,708.44 22,709.82 22,697.12 22,702.05 0.0K
09:43 22,702.90 22,718.91 22,702.90 22,713.88 0.0K
09:44 22,712.97 22,718.99 22,708.84 22,711.63 0.0K
09:45 22,710.51 22,715.52 22,704.75 22,715.52 0.0K
09:46 22,716.27 22,727.98 22,716.14 22,727.98 0.0K
09:47 22,726.74 22,727.18 22,713.63 22,719.45 0.0K
09:48 22,720.51 22,720.51 22,705.98 22,712.20 0.0K
09:49 22,711.16 22,711.16 22,698.37 22,710.88 0.0K
09:50 22,710.88 22,710.88 22,686.23 22,690.76 0.0K
09:51 22,690.76 22,695.55 22,690.64 22,690.93 0.0K
09:52 22,692.32 22,692.32 22,682.34 22,691.72 0.0K
09:53 22,691.39 22,693.73 22,685.71 22,693.33 0.0K
09:54 22,693.20 22,693.27 22,684.19 22,691.15 0.0K
09:55 22,692.06 22,706.28 22,686.69 22,703.30 0.0K
09:56 22,704.98 22,704.98 22,692.58 22,692.83 0.0K
09:57 22,690.73 22,711.94 22,690.73 22,711.94 0.0K
09:58 22,713.40 22,717.31 22,710.08 22,712.67 0.0K
09:59 22,709.40 22,712.27 22,705.98 22,707.40 0.0K
10:00 22,708.38 22,720.89 22,708.38 22,720.89 0.0K
10:01 22,719.80 22,735.92 22,719.80 22,732.61 0.0K
10:02 22,731.07 22,731.07 22,719.24 22,722.58 0.0K
10:03 22,717.21 22,724.32 22,716.59 22,724.32 0.0K
10:04 22,723.81 22,730.58 22,717.85 22,730.58 0.0K
10:05 22,730.18 22,730.18 22,716.53 22,716.59 0.0K
10:06 22,716.16 22,727.90 22,711.63 22,727.90 0.0K
10:07 22,728.25 22,731.70 22,723.54 22,728.13 0.0K
10:08 22,726.18 22,739.51 22,724.48 22,739.51 0.0K
10:09 22,740.32 22,749.62 22,740.32 22,748.19 0.0K
10:10 22,745.51 22,745.51 22,734.04 22,738.59 0.0K
10:11 22,729.83 22,729.83 22,721.04 22,726.93 0.0K
10:12 22,727.56 22,735.58 22,724.12 22,735.58 0.0K
10:13 22,736.87 22,743.79 22,736.87 22,743.64 0.0K
10:14 22,743.31 22,743.87 22,738.81 22,742.24 0.0K
10:15 22,743.17 22,745.27 22,736.88 22,739.13 0.0K
10:16 22,738.43 22,742.25 22,737.70 22,737.76 0.0K
10:17 22,736.86 22,742.58 22,730.99 22,737.23 0.0K
10:18 22,737.68 22,738.67 22,733.94 22,735.98 0.0K
10:19 22,737.14 22,738.84 22,734.35 22,738.59 0.0K
10:20 22,739.93 22,747.94 22,738.87 22,747.46 0.0K
10:21 22,746.81 22,750.27 22,744.21 22,746.75 0.0K
10:22 22,748.88 22,748.88 22,741.25 22,741.68 0.0K
10:23 22,742.80 22,745.42 22,739.26 22,745.24 0.0K
10:24 22,743.15 22,744.39 22,732.27 22,735.63 0.0K
10:25 22,737.23 22,741.31 22,733.94 22,740.30 0.0K
10:26 22,740.71 22,752.24 22,739.73 22,751.71 0.0K
10:27 22,752.41 22,758.90 22,752.41 22,756.22 0.0K
10:28 22,755.36 22,755.36 22,747.88 22,753.19 0.0K
10:29 22,752.69 22,753.06 22,749.34 22,752.70 0.0K
10:30 22,752.69 22,762.04 22,750.51 22,762.04 0.0K
10:31 22,762.90 22,762.90 22,755.66 22,757.49 0.0K
10:32 22,755.15 22,755.15 22,743.72 22,750.66 0.0K
10:33 22,750.91 22,750.91 22,740.96 22,741.02 0.0K
10:34 22,739.30 22,739.30 22,728.05 22,728.05 0.0K
10:35 22,731.14 22,740.33 22,726.84 22,740.07 0.0K
10:36 22,740.54 22,744.00 22,738.28 22,744.00 0.0K
10:37 22,743.67 22,746.45 22,738.97 22,746.45 0.0K
10:38 22,746.22 22,749.00 22,743.59 22,744.14 0.0K
10:39 22,744.26 22,754.62 22,743.90 22,754.62 0.0K
10:40 22,754.91 22,761.90 22,754.91 22,761.90 0.0K
10:41 22,762.22 22,769.62 22,762.22 22,768.21 0.0K
10:42 22,768.23 22,776.31 22,768.23 22,774.60 0.0K
10:43 22,775.84 22,775.84 22,763.53 22,765.09 0.0K
10:44 22,762.81 22,767.59 22,762.63 22,765.26 0.0K
10:45 22,766.91 22,774.85 22,766.91 22,772.28 0.0K
10:46 22,772.09 22,772.09 22,756.25 22,756.79 0.0K
10:47 22,757.19 22,761.87 22,753.40 22,761.87 0.0K
10:48 22,760.90 22,762.77 22,757.71 22,760.05 0.0K
10:49 22,760.84 22,766.15 22,760.84 22,763.27 0.0K
10:50 22,764.39 22,767.09 22,755.95 22,757.52 0.0K
10:51 22,757.23 22,757.44 22,751.04 22,754.97 0.0K
10:52 22,754.99 22,759.46 22,754.42 22,757.41 0.0K
10:53 22,757.24 22,758.98 22,753.71 22,758.35 0.0K
10:54 22,758.17 22,760.63 22,754.75 22,757.35 0.0K
10:55 22,757.61 22,757.77 22,754.75 22,754.75 0.0K
10:56 22,750.74 22,750.74 22,746.54 22,749.27 0.0K
10:57 22,748.98 22,749.14 22,744.29 22,746.97 0.0K
10:58 22,746.39 22,746.39 22,735.74 22,736.46 0.0K
10:59 22,738.32 22,744.16 22,734.39 22,738.24 0.0K
11:00 22,736.75 22,742.39 22,705.31 22,705.31 0.0K
11:01 22,706.67 22,714.26 22,703.24 22,703.24 0.0K
11:02 22,701.65 22,706.47 22,692.55 22,695.86 0.0K
11:03 22,695.51 22,696.03 22,684.13 22,696.03 0.0K
11:04 22,696.51 22,712.03 22,696.51 22,712.03 0.0K
11:05 22,713.45 22,713.45 22,710.08 22,711.14 0.0K
11:06 22,711.84 22,716.50 22,702.30 22,714.88 0.0K
11:07 22,718.21 22,721.17 22,711.87 22,711.87 0.0K
11:08 22,710.96 22,715.90 22,703.59 22,703.59 0.0K
11:09 22,702.28 22,709.52 22,702.28 22,708.26 0.0K
11:10 22,707.75 22,714.45 22,707.75 22,714.45 0.0K
11:11 22,714.53 22,718.73 22,714.41 22,717.89 0.0K
11:12 22,717.45 22,722.91 22,717.35 22,722.11 0.0K
11:13 22,720.47 22,726.63 22,720.47 22,725.21 0.0K
11:14 22,725.29 22,729.17 22,720.22 22,727.38 0.0K
11:15 22,726.52 22,730.34 22,722.06 22,728.33 0.0K
11:16 22,728.30 22,729.26 22,720.34 22,720.34 0.0K
11:17 22,719.82 22,720.45 22,717.88 22,718.38 0.0K
11:18 22,720.52 22,727.39 22,720.29 22,720.39 0.0K
11:19 22,719.95 22,721.65 22,718.52 22,720.77 0.0K
11:20 22,719.49 22,719.49 22,709.97 22,714.00 0.0K
11:21 22,714.41 22,721.94 22,714.41 22,721.94 0.0K
11:22 22,722.22 22,725.52 22,711.57 22,711.57 0.0K
11:23 22,710.98 22,716.85 22,710.98 22,713.21 0.0K
11:24 22,712.11 22,720.88 22,712.11 22,713.87 0.0K
11:25 22,712.53 22,717.29 22,712.53 22,714.26 0.0K
11:26 22,715.91 22,718.19 22,712.53 22,716.96 0.0K
11:27 22,716.24 22,719.80 22,715.33 22,719.80 0.0K
11:28 22,719.16 22,719.16 22,713.13 22,714.60 0.0K
11:29 22,715.31 22,717.48 22,714.83 22,717.48 0.0K
11:30 22,717.66 22,718.96 22,713.14 22,713.14 0.0K
11:31 22,715.14 22,715.92 22,708.28 22,711.55 0.0K
11:32 22,711.66 22,711.66 22,696.78 22,699.77 0.0K
11:33 22,699.88 22,707.56 22,692.40 22,707.56 0.0K
11:34 22,708.12 22,708.12 22,697.83 22,698.46 0.0K
11:35 22,697.47 22,701.63 22,689.47 22,695.69 0.0K
11:36 22,694.83 22,697.35 22,689.89 22,697.35 0.0K
11:37 22,697.87 22,714.52 22,697.87 22,713.08 0.0K
11:38 22,713.63 22,713.63 22,706.52 22,708.03 0.0K
11:39 22,707.84 22,713.15 22,702.54 22,702.54 0.0K
11:40 22,703.32 22,703.32 22,696.32 22,696.32 0.0K
11:41 22,695.05 22,699.44 22,695.05 22,699.44 0.0K
11:42 22,698.91 22,700.70 22,696.61 22,700.70 0.0K
11:43 22,700.54 22,700.58 22,681.68 22,693.96 0.0K
11:44 22,693.46 22,693.76 22,690.38 22,691.01 0.0K
11:45 22,691.57 22,696.28 22,689.96 22,695.33 0.0K
11:46 22,694.65 22,702.17 22,690.06 22,702.17 0.0K
11:47 22,701.46 22,705.73 22,695.58 22,695.58 0.0K
11:48 22,694.86 22,700.61 22,693.81 22,699.45 0.0K
11:49 22,699.41 22,703.00 22,699.41 22,702.13 0.0K
11:50 22,702.37 22,711.80 22,698.54 22,711.80 0.0K
11:51 22,714.24 22,714.24 22,707.94 22,707.94 0.0K
11:52 22,705.80 22,705.80 22,698.33 22,701.73 0.0K
11:53 22,703.74 22,704.78 22,695.34 22,699.02 0.0K
11:54 22,696.47 22,698.02 22,691.44 22,691.57 0.0K
11:55 22,690.31 22,692.14 22,685.03 22,690.10 0.0K
11:56 22,689.96 22,691.73 22,688.30 22,691.73 0.0K
11:57 22,690.80 22,691.64 22,685.25 22,690.74 0.0K
11:58 22,690.00 22,691.02 22,681.32 22,681.32 0.0K
11:59 22,680.91 22,688.67 22,680.91 22,688.67 0.0K
12:00 22,688.77 22,688.77 22,682.27 22,683.97 0.0K
12:01 22,682.62 22,682.62 22,672.21 22,672.21 0.0K
12:02 22,673.44 22,678.44 22,672.24 22,676.42 0.0K
12:03 22,680.79 22,690.75 22,680.79 22,690.75 0.0K
12:04 22,691.54 22,694.82 22,690.22 22,690.22 0.0K
12:05 22,689.17 22,689.67 22,685.48 22,689.67 0.0K
12:06 22,689.60 22,690.68 22,686.36 22,689.29 0.0K
12:07 22,689.64 22,690.39 22,682.94 22,683.57 0.0K
12:08 22,683.27 22,691.26 22,682.98 22,691.26 0.0K
12:09 22,690.76 22,691.78 22,686.78 22,687.78 0.0K
12:10 22,687.61 22,694.72 22,687.45 22,694.72 0.0K
12:11 22,697.61 22,698.79 22,693.95 22,695.45 0.0K
12:12 22,695.78 22,698.87 22,693.26 22,693.42 0.0K
12:13 22,694.38 22,695.34 22,691.51 22,692.61 0.0K
12:14 22,689.78 22,695.65 22,689.78 22,691.78 0.0K
12:15 22,691.39 22,701.09 22,691.39 22,700.87 0.0K
12:16 22,701.15 22,701.71 22,698.06 22,701.71 0.0K
12:17 22,701.76 22,702.35 22,698.10 22,698.59 0.0K
12:18 22,698.05 22,702.08 22,697.69 22,702.04 0.0K
12:19 22,700.74 22,705.92 22,700.74 22,705.08 0.0K
12:20 22,707.60 22,710.73 22,707.60 22,710.08 0.0K
12:21 22,710.26 22,720.86 22,709.83 22,715.34 0.0K
12:22 22,716.03 22,721.91 22,716.03 22,717.59 0.0K
12:23 22,717.70 22,720.43 22,717.70 22,720.19 0.0K
12:24 22,718.51 22,719.06 22,715.45 22,717.48 0.0K
12:25 22,716.82 22,716.82 22,713.68 22,715.22 0.0K
12:26 22,715.20 22,715.20 22,713.23 22,714.69 0.0K
12:27 22,714.96 22,717.57 22,714.96 22,717.57 0.0K
12:28 22,717.16 22,717.16 22,711.09 22,713.34 0.0K
12:29 22,713.80 22,714.17 22,710.02 22,713.59 0.0K
12:30 22,712.64 22,712.64 22,708.81 22,709.27 0.0K
12:31 22,708.44 22,709.03 22,704.50 22,704.50 0.0K
12:32 22,706.03 22,707.08 22,705.39 22,706.45 0.0K
12:33 22,706.51 22,708.86 22,703.81 22,707.44 0.0K
12:34 22,705.83 22,705.88 22,697.32 22,697.61 0.0K
12:35 22,698.43 22,699.59 22,691.33 22,699.27 0.0K
12:36 22,697.95 22,697.95 22,687.90 22,689.62 0.0K
12:37 22,689.06 22,689.16 22,683.01 22,688.58 0.0K
12:38 22,688.51 22,688.51 22,678.91 22,678.91 0.0K
12:39 22,678.81 22,680.72 22,678.38 22,679.02 0.0K
12:40 22,679.19 22,683.05 22,679.19 22,683.05 0.0K
12:41 22,683.27 22,694.51 22,681.63 22,694.51 0.0K
12:42 22,694.69 22,704.89 22,694.69 22,704.89 0.0K
12:43 22,703.60 22,709.26 22,702.53 22,709.07 0.0K
12:44 22,710.53 22,715.57 22,708.85 22,715.57 0.0K
12:45 22,715.72 22,716.27 22,713.44 22,716.27 0.0K
12:46 22,716.03 22,716.19 22,707.92 22,711.31 0.0K
12:47 22,709.42 22,709.42 22,696.82 22,696.82 0.0K
12:48 22,697.38 22,698.35 22,696.22 22,697.45 0.0K
12:49 22,697.25 22,705.87 22,696.80 22,705.09 0.0K
12:50 22,705.50 22,707.96 22,701.79 22,701.98 0.0K
12:51 22,702.25 22,707.18 22,702.25 22,705.10 0.0K
12:52 22,704.48 22,708.05 22,701.35 22,702.41 0.0K
12:53 22,702.36 22,702.36 22,696.91 22,696.95 0.0K
12:54 22,695.93 22,698.46 22,694.17 22,698.46 0.0K
12:55 22,697.79 22,698.66 22,697.11 22,698.07 0.0K
12:56 22,696.80 22,696.80 22,695.17 22,695.17 0.0K
12:57 22,695.02 22,695.13 22,692.60 22,694.75 0.0K
12:58 22,695.25 22,696.70 22,695.22 22,695.38 0.0K
12:59 22,694.41 22,698.43 22,694.41 22,694.65 0.0K
13:00 22,693.43 22,697.50 22,693.33 22,695.61 0.0K
13:01 22,696.00 22,699.47 22,693.94 22,699.47 0.0K
13:02 22,698.90 22,698.90 22,685.19 22,693.92 0.0K
13:03 22,694.23 22,699.95 22,693.46 22,699.95 0.0K
13:04 22,700.33 22,702.67 22,696.48 22,697.41 0.0K
13:05 22,696.75 22,703.88 22,696.59 22,699.86 0.0K
13:06 22,699.15 22,699.94 22,694.68 22,699.94 0.0K
13:07 22,701.29 22,706.42 22,701.10 22,705.42 0.0K
13:08 22,705.10 22,710.40 22,705.10 22,709.13 0.0K
13:09 22,709.42 22,710.12 22,707.25 22,709.27 0.0K
13:10 22,708.60 22,708.60 22,697.34 22,697.88 0.0K
13:11 22,698.20 22,702.29 22,698.20 22,699.78 0.0K
13:12 22,699.47 22,699.47 22,687.15 22,687.16 0.0K
13:13 22,688.11 22,688.11 22,683.47 22,684.98 0.0K
13:14 22,683.59 22,683.59 22,676.11 22,677.66 0.0K
13:15 22,677.40 22,685.53 22,677.40 22,685.53 0.0K
13:16 22,685.76 22,692.44 22,683.54 22,692.44 0.0K
13:17 22,691.22 22,691.60 22,685.84 22,686.78 0.0K
13:18 22,686.62 22,695.84 22,686.62 22,695.84 0.0K
13:19 22,697.52 22,706.65 22,697.52 22,706.65 0.0K
13:20 22,707.08 22,714.52 22,707.08 22,714.34 0.0K
13:21 22,714.24 22,716.34 22,713.40 22,713.40 0.0K
13:22 22,712.02 22,716.50 22,710.14 22,715.98 0.0K
13:23 22,715.84 22,715.84 22,710.10 22,710.36 0.0K
13:24 22,711.54 22,712.73 22,710.93 22,711.50 0.0K
13:25 22,711.98 22,714.96 22,711.81 22,711.82 0.0K
13:26 22,712.53 22,712.63 22,709.92 22,709.92 0.0K
13:27 22,709.96 22,712.56 22,708.32 22,709.14 0.0K
13:28 22,708.37 22,708.37 22,704.03 22,705.19 0.0K
13:29 22,705.12 22,708.55 22,704.65 22,707.51 0.0K
13:30 22,707.60 22,710.17 22,705.48 22,710.17 0.0K
13:31 22,710.20 22,714.56 22,710.20 22,714.56 0.0K
13:32 22,715.18 22,718.75 22,715.18 22,715.76 0.0K
13:33 22,715.19 22,718.35 22,713.50 22,717.74 0.0K
13:34 22,717.82 22,718.77 22,716.01 22,718.77 0.0K
13:35 22,719.00 22,719.00 22,713.07 22,713.91 0.0K
13:36 22,713.12 22,714.27 22,711.23 22,713.56 0.0K
13:37 22,714.08 22,714.08 22,705.20 22,705.20 0.0K
13:38 22,705.08 22,710.02 22,703.73 22,710.02 0.0K
13:39 22,709.88 22,711.76 22,709.88 22,711.76 0.0K
13:40 22,712.27 22,715.33 22,712.27 22,715.04 0.0K
13:41 22,714.96 22,717.71 22,713.93 22,714.70 0.0K
13:42 22,715.32 22,715.32 22,711.61 22,713.25 0.0K
13:43 22,713.01 22,713.01 22,709.30 22,709.30 0.0K
13:44 22,709.17 22,710.96 22,708.42 22,710.26 0.0K
13:45 22,711.10 22,712.82 22,710.38 22,711.62 0.0K
13:46 22,712.36 22,716.98 22,712.36 22,715.07 0.0K
13:47 22,714.91 22,714.91 22,707.82 22,709.81 0.0K
13:48 22,708.66 22,712.38 22,707.74 22,712.38 0.0K
13:49 22,712.70 22,712.76 22,706.31 22,707.40 0.0K
13:50 22,706.74 22,708.38 22,706.38 22,707.12 0.0K
13:51 22,707.47 22,714.47 22,707.47 22,714.47 0.0K
13:52 22,714.46 22,719.84 22,714.16 22,719.84 0.0K
13:53 22,719.85 22,721.13 22,719.85 22,720.46 0.0K
13:54 22,719.14 22,722.49 22,719.14 22,720.09 0.0K
13:55 22,720.05 22,720.05 22,716.22 22,717.89 0.0K
13:56 22,717.71 22,718.03 22,715.90 22,715.90 0.0K
13:57 22,716.26 22,720.23 22,714.04 22,720.23 0.0K
13:58 22,720.79 22,721.60 22,718.73 22,719.41 0.0K
13:59 22,719.63 22,719.96 22,718.83 22,719.97 0.0K
14:00 22,720.03 22,720.03 22,713.47 22,716.04 0.0K
14:01 22,711.72 22,711.72 22,703.90 22,706.78 0.0K
14:02 22,707.21 22,710.17 22,706.35 22,708.69 0.0K
14:03 22,711.24 22,712.16 22,706.84 22,708.43 0.0K
14:04 22,708.37 22,714.21 22,708.37 22,712.99 0.0K
14:05 22,712.23 22,712.59 22,709.68 22,712.59 0.0K
14:06 22,712.13 22,715.55 22,711.26 22,715.55 0.0K
14:07 22,716.51 22,718.13 22,715.35 22,716.39 0.0K
14:08 22,716.51 22,722.60 22,716.34 22,722.57 0.0K
14:09 22,721.62 22,722.48 22,721.21 22,721.21 0.0K
14:10 22,719.49 22,719.49 22,715.93 22,715.93 0.0K
14:11 22,714.71 22,714.83 22,713.40 22,714.42 0.0K
14:12 22,714.06 22,717.40 22,712.73 22,713.30 0.0K
14:13 22,713.17 22,713.28 22,705.96 22,707.77 0.0K
14:14 22,707.89 22,709.63 22,707.34 22,707.79 0.0K
14:15 22,703.52 22,705.34 22,700.24 22,701.03 0.0K
14:16 22,701.25 22,703.65 22,699.81 22,702.47 0.0K
14:17 22,702.52 22,702.52 22,696.49 22,700.59 0.0K
14:18 22,700.86 22,703.60 22,699.91 22,702.71 0.0K
14:19 22,702.71 22,704.39 22,701.37 22,702.89 0.0K
14:20 22,703.64 22,703.64 22,697.74 22,698.33 0.0K
14:21 22,698.01 22,698.66 22,696.52 22,698.21 0.0K
14:22 22,698.57 22,699.50 22,697.09 22,697.69 0.0K
14:23 22,696.37 22,696.37 22,693.56 22,694.77 0.0K
14:24 22,694.32 22,696.22 22,693.02 22,695.44 0.0K
14:25 22,695.97 22,699.26 22,694.49 22,699.26 0.0K
14:26 22,699.76 22,707.50 22,699.76 22,706.72 0.0K
14:27 22,707.75 22,710.21 22,704.62 22,704.62 0.0K
14:28 22,703.89 22,704.23 22,699.08 22,699.08 0.0K
14:29 22,699.00 22,700.39 22,696.24 22,696.57 0.0K
14:30 22,696.51 22,697.48 22,692.71 22,695.62 0.0K
14:31 22,695.36 22,696.84 22,695.36 22,696.74 0.0K
14:32 22,696.82 22,699.09 22,693.42 22,694.54 0.0K
14:33 22,695.24 22,697.14 22,693.48 22,693.48 0.0K
14:34 22,693.98 22,695.30 22,692.74 22,693.99 0.0K
14:35 22,694.45 22,695.55 22,688.98 22,690.72 0.0K
14:36 22,691.08 22,691.27 22,686.41 22,687.09 0.0K
14:37 22,687.34 22,688.94 22,685.90 22,688.94 0.0K
14:38 22,689.02 22,693.09 22,687.27 22,692.92 0.0K
14:39 22,694.36 22,695.76 22,692.33 22,695.76 0.0K
14:40 22,696.71 22,699.81 22,694.39 22,694.54 0.0K
14:41 22,694.29 22,694.29 22,688.87 22,690.61 0.0K
14:42 22,691.00 22,691.97 22,686.36 22,686.90 0.0K
14:43 22,687.07 22,687.07 22,682.83 22,682.83 0.0K
14:44 22,683.02 22,684.17 22,680.60 22,684.08 0.0K
14:45 22,684.04 22,684.55 22,680.14 22,680.21 0.0K
14:46 22,679.12 22,680.24 22,669.98 22,673.70 0.0K
14:47 22,671.76 22,672.21 22,669.21 22,671.95 0.0K
14:48 22,673.06 22,673.80 22,670.53 22,672.36 0.0K
14:49 22,672.49 22,680.77 22,672.31 22,680.77 0.0K
14:50 22,680.82 22,690.31 22,680.82 22,690.31 0.0K
14:51 22,690.62 22,693.20 22,689.75 22,692.36 0.0K
14:52 22,692.58 22,696.00 22,692.58 22,694.94 0.0K
14:53 22,695.64 22,702.22 22,695.64 22,702.22 0.0K
14:54 22,703.50 22,708.60 22,703.04 22,706.12 0.0K
14:55 22,706.06 22,706.06 22,702.27 22,703.92 0.0K
14:56 22,703.86 22,703.86 22,699.39 22,701.29 0.0K
14:57 22,701.50 22,703.80 22,701.50 22,703.07 0.0K
14:58 22,702.21 22,702.21 22,700.38 22,701.06 0.0K
14:59 22,700.63 22,700.63 22,694.56 22,695.16 0.0K
15:00 22,684.02 22,695.67 22,678.64 22,695.67 0.0K
15:01 22,697.89 22,699.99 22,693.81 22,697.84 0.0K
15:02 22,697.95 22,700.57 22,695.76 22,695.76 0.0K
15:03 22,694.79 22,694.79 22,690.87 22,691.12 0.0K
15:04 22,690.84 22,693.59 22,690.84 22,691.70 0.0K
15:05 22,690.74 22,690.74 22,686.06 22,688.70 0.0K
15:06 22,689.20 22,689.20 22,684.63 22,685.16 0.0K
15:07 22,684.00 22,684.00 22,679.45 22,681.51 0.0K
15:08 22,681.19 22,684.46 22,681.19 22,682.91 0.0K
15:09 22,682.47 22,682.61 22,680.60 22,680.60 0.0K
15:10 22,680.99 22,686.44 22,679.50 22,686.44 0.0K
15:11 22,686.00 22,686.71 22,685.08 22,685.44 0.0K
15:12 22,685.31 22,685.88 22,681.54 22,682.14 0.0K
15:13 22,681.74 22,684.19 22,680.48 22,683.88 0.0K
15:14 22,683.99 22,686.92 22,682.19 22,686.44 0.0K
15:15 22,686.42 22,686.42 22,683.14 22,684.71 0.0K
15:16 22,684.72 22,688.64 22,684.72 22,685.95 0.0K
15:17 22,685.89 22,685.89 22,678.98 22,679.21 0.0K
15:18 22,678.18 22,682.03 22,678.01 22,678.49 0.0K
15:19 22,677.75 22,677.75 22,673.03 22,673.31 0.0K
15:20 22,673.58 22,681.04 22,672.79 22,680.80 0.0K
15:21 22,681.11 22,685.60 22,680.90 22,685.02 0.0K
15:22 22,686.27 22,687.39 22,683.54 22,685.67 0.0K
15:23 22,685.33 22,686.93 22,683.36 22,686.72 0.0K
15:24 22,687.38 22,689.31 22,686.15 22,689.31 0.0K
15:25 22,689.96 22,689.96 22,685.82 22,686.68 0.0K
15:26 22,686.01 22,691.61 22,686.01 22,691.19 0.0K
15:27 22,692.40 22,693.52 22,690.78 22,692.92 0.0K
15:28 22,693.11 22,694.55 22,692.47 22,693.14 0.0K
15:29 22,693.36 22,696.56 22,693.36 22,695.32 0.0K
15:30 22,695.15 22,695.15 22,689.37 22,691.80 0.0K
15:31 22,692.47 22,692.89 22,690.80 22,692.89 0.0K
15:32 22,693.36 22,701.78 22,692.51 22,701.78 0.0K
15:33 22,701.01 22,701.01 22,698.91 22,698.91 0.0K
15:34 22,697.02 22,698.92 22,696.51 22,698.19 0.0K
15:35 22,697.10 22,699.63 22,696.16 22,696.30 0.0K
15:36 22,694.01 22,702.57 22,694.01 22,702.57 0.0K
15:37 22,702.55 22,702.55 22,698.91 22,698.91 0.0K
15:38 22,698.81 22,698.81 22,689.39 22,689.39 0.0K
15:39 22,689.22 22,689.62 22,686.47 22,689.62 0.0K
15:40 22,690.11 22,696.42 22,690.11 22,692.81 0.0K
15:41 22,693.94 22,694.85 22,693.03 22,694.27 0.0K
15:42 22,694.40 22,695.44 22,688.31 22,688.31 0.0K
15:43 22,686.62 22,688.69 22,685.98 22,687.89 0.0K
15:44 22,688.05 22,692.28 22,686.04 22,686.04 0.0K
15:45 22,687.04 22,690.53 22,687.04 22,690.53 0.0K
15:46 22,691.82 22,693.42 22,690.52 22,690.60 0.0K
15:47 22,690.68 22,691.59 22,687.96 22,691.59 0.0K
15:48 22,691.21 22,691.21 22,685.30 22,688.05 0.0K
15:49 22,688.21 22,689.15 22,686.19 22,689.02 0.0K
15:50 22,682.20 22,683.81 22,678.52 22,682.13 0.0K
15:51 22,681.67 22,681.67 22,669.03 22,670.67 0.0K
15:52 22,671.50 22,673.95 22,664.82 22,665.05 0.0K
15:53 22,664.37 22,674.02 22,661.86 22,674.02 0.0K
15:54 22,674.68 22,676.93 22,671.89 22,676.93 0.0K
15:55 22,660.50 22,660.50 22,647.72 22,647.83 0.0K
15:56 22,648.20 22,654.12 22,648.20 22,652.98 0.0K
15:57 22,652.66 22,652.66 22,648.64 22,648.75 0.0K
15:58 22,647.70 22,656.49 22,644.83 22,655.66 0.0K
15:59 22,659.83 22,659.83 22,649.11 22,650.71 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음