NASDAQ Composite Total Return (XCMP)

XCMP
🏛️ 미국 →
27,984.10
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 22,850.51 22,850.51 22,830.68 22,830.68 0.0K
09:31 22,829.47 22,872.27 22,829.47 22,868.94 0.0K
09:32 22,868.71 22,868.71 22,853.15 22,855.22 0.0K
09:33 22,859.15 22,859.93 22,840.72 22,843.63 0.0K
09:34 22,845.22 22,851.70 22,817.75 22,817.75 0.0K
09:35 22,814.47 22,836.58 22,814.47 22,833.50 0.0K
09:36 22,830.55 22,834.24 22,815.14 22,818.50 0.0K
09:37 22,822.19 22,829.69 22,814.43 22,829.69 0.0K
09:38 22,829.06 22,830.92 22,815.60 22,815.60 0.0K
09:39 22,815.35 22,815.35 22,797.51 22,797.51 0.0K
09:40 22,797.16 22,797.16 22,770.23 22,770.23 0.0K
09:41 22,770.41 22,774.61 22,753.34 22,757.61 0.0K
09:42 22,757.38 22,757.38 22,736.39 22,742.20 0.0K
09:43 22,742.83 22,742.83 22,728.18 22,735.45 0.0K
09:44 22,740.88 22,747.60 22,734.23 22,744.00 0.0K
09:45 22,734.71 22,752.81 22,734.71 22,752.81 0.0K
09:46 22,753.26 22,772.29 22,753.26 22,765.92 0.0K
09:47 22,769.52 22,776.78 22,767.05 22,776.65 0.0K
09:48 22,780.81 22,786.83 22,779.76 22,784.64 0.0K
09:49 22,783.07 22,784.51 22,776.33 22,776.33 0.0K
09:50 22,779.08 22,799.06 22,779.08 22,799.06 0.0K
09:51 22,800.01 22,809.48 22,797.24 22,809.48 0.0K
09:52 22,808.01 22,810.44 22,797.67 22,806.39 0.0K
09:53 22,805.01 22,813.23 22,798.42 22,810.72 0.0K
09:54 22,810.12 22,811.66 22,802.50 22,811.66 0.0K
09:55 22,811.13 22,825.75 22,811.13 22,824.35 0.0K
09:56 22,823.49 22,831.18 22,822.23 22,829.34 0.0K
09:57 22,829.04 22,829.85 22,819.03 22,828.29 0.0K
09:58 22,829.51 22,831.12 22,825.46 22,826.89 0.0K
09:59 22,826.18 22,839.21 22,821.28 22,838.51 0.0K
10:00 22,838.01 22,847.54 22,838.01 22,847.07 0.0K
10:01 22,849.13 22,852.52 22,845.23 22,847.91 0.0K
10:02 22,847.43 22,854.81 22,838.46 22,854.81 0.0K
10:03 22,853.07 22,856.46 22,849.20 22,849.20 0.0K
10:04 22,849.98 22,869.91 22,849.98 22,869.37 0.0K
10:05 22,868.63 22,869.65 22,857.05 22,868.54 0.0K
10:06 22,871.88 22,874.96 22,866.02 22,866.02 0.0K
10:07 22,868.85 22,871.00 22,865.89 22,868.97 0.0K
10:08 22,870.43 22,876.71 22,870.15 22,872.15 0.0K
10:09 22,870.07 22,884.90 22,870.07 22,882.78 0.0K
10:10 22,883.16 22,888.12 22,880.68 22,886.46 0.0K
10:11 22,884.08 22,887.93 22,876.00 22,876.00 0.0K
10:12 22,873.81 22,886.19 22,873.81 22,885.29 0.0K
10:13 22,883.21 22,886.04 22,877.08 22,878.71 0.0K
10:14 22,879.66 22,881.20 22,872.94 22,874.22 0.0K
10:15 22,873.62 22,885.69 22,873.62 22,885.69 0.0K
10:16 22,886.37 22,891.42 22,884.51 22,884.51 0.0K
10:17 22,885.00 22,885.00 22,878.25 22,881.28 0.0K
10:18 22,879.98 22,882.92 22,878.01 22,878.01 0.0K
10:19 22,877.24 22,892.01 22,877.24 22,891.21 0.0K
10:20 22,893.09 22,893.09 22,883.96 22,890.61 0.0K
10:21 22,891.57 22,898.94 22,889.06 22,898.25 0.0K
10:22 22,897.88 22,901.79 22,895.54 22,901.22 0.0K
10:23 22,902.34 22,905.19 22,899.55 22,905.19 0.0K
10:24 22,907.38 22,914.95 22,900.17 22,900.17 0.0K
10:25 22,899.46 22,902.64 22,895.92 22,897.05 0.0K
10:26 22,895.12 22,901.05 22,894.31 22,895.98 0.0K
10:27 22,897.58 22,913.98 22,897.58 22,913.98 0.0K
10:28 22,914.32 22,916.14 22,907.94 22,908.29 0.0K
10:29 22,912.14 22,916.09 22,905.50 22,908.38 0.0K
10:30 22,905.91 22,908.21 22,900.99 22,901.18 0.0K
10:31 22,902.03 22,906.77 22,901.81 22,901.81 0.0K
10:32 22,902.14 22,908.58 22,902.14 22,907.23 0.0K
10:33 22,907.21 22,907.58 22,904.12 22,905.77 0.0K
10:34 22,905.18 22,906.91 22,899.94 22,900.28 0.0K
10:35 22,902.94 22,905.30 22,900.69 22,901.43 0.0K
10:36 22,901.39 22,901.39 22,891.67 22,891.71 0.0K
10:37 22,890.70 22,903.99 22,890.02 22,903.93 0.0K
10:38 22,903.87 22,903.87 22,895.10 22,899.08 0.0K
10:39 22,897.97 22,902.54 22,896.04 22,901.62 0.0K
10:40 22,901.37 22,908.84 22,894.39 22,894.39 0.0K
10:41 22,895.18 22,900.69 22,888.31 22,900.48 0.0K
10:42 22,900.03 22,903.53 22,895.15 22,895.15 0.0K
10:43 22,895.80 22,904.07 22,895.80 22,901.71 0.0K
10:44 22,900.99 22,902.49 22,896.90 22,898.14 0.0K
10:45 22,897.88 22,902.62 22,890.76 22,890.93 0.0K
10:46 22,888.58 22,888.58 22,883.73 22,883.89 0.0K
10:47 22,884.06 22,884.06 22,877.16 22,877.52 0.0K
10:48 22,879.40 22,881.08 22,876.39 22,876.71 0.0K
10:49 22,875.91 22,877.05 22,870.31 22,874.16 0.0K
10:50 22,874.41 22,875.57 22,859.04 22,859.04 0.0K
10:51 22,858.71 22,858.71 22,847.68 22,853.88 0.0K
10:52 22,853.79 22,854.25 22,839.13 22,840.62 0.0K
10:53 22,839.51 22,856.01 22,839.01 22,844.28 0.0K
10:54 22,846.76 22,846.95 22,836.81 22,836.81 0.0K
10:55 22,836.76 22,848.81 22,836.71 22,848.81 0.0K
10:56 22,850.66 22,869.89 22,850.66 22,865.56 0.0K
10:57 22,866.78 22,870.30 22,861.48 22,863.46 0.0K
10:58 22,862.11 22,866.05 22,857.71 22,866.05 0.0K
10:59 22,865.39 22,867.63 22,858.43 22,858.56 0.0K
11:00 22,858.67 22,865.94 22,854.41 22,857.05 0.0K
11:01 22,853.00 22,857.20 22,850.08 22,857.20 0.0K
11:02 22,857.31 22,860.25 22,854.68 22,858.95 0.0K
11:03 22,860.41 22,864.51 22,860.41 22,861.49 0.0K
11:04 22,860.24 22,863.08 22,858.93 22,861.07 0.0K
11:05 22,860.97 22,861.66 22,858.55 22,860.02 0.0K
11:06 22,861.27 22,861.38 22,852.89 22,852.98 0.0K
11:07 22,851.97 22,857.33 22,846.77 22,857.20 0.0K
11:08 22,858.05 22,860.29 22,855.29 22,855.29 0.0K
11:09 22,854.79 22,858.45 22,850.06 22,850.56 0.0K
11:10 22,849.15 22,849.15 22,836.11 22,837.29 0.0K
11:11 22,835.83 22,835.83 22,826.65 22,834.33 0.0K
11:12 22,834.96 22,834.96 22,826.90 22,831.02 0.0K
11:13 22,830.80 22,832.55 22,826.27 22,831.56 0.0K
11:14 22,832.73 22,836.34 22,823.30 22,823.30 0.0K
11:15 22,825.58 22,829.20 22,819.23 22,820.76 0.0K
11:16 22,820.90 22,823.50 22,818.06 22,819.52 0.0K
11:17 22,819.17 22,829.30 22,818.37 22,829.30 0.0K
11:18 22,829.52 22,838.09 22,829.52 22,836.09 0.0K
11:19 22,837.97 22,840.93 22,837.02 22,839.57 0.0K
11:20 22,843.39 22,848.68 22,843.39 22,846.45 0.0K
11:21 22,847.19 22,847.93 22,837.78 22,840.10 0.0K
11:22 22,841.48 22,852.08 22,841.48 22,851.89 0.0K
11:23 22,852.19 22,854.37 22,851.32 22,852.74 0.0K
11:24 22,853.94 22,857.93 22,853.21 22,857.93 0.0K
11:25 22,857.48 22,862.43 22,854.33 22,862.43 0.0K
11:26 22,862.24 22,877.47 22,862.24 22,877.47 0.0K
11:27 22,876.81 22,880.34 22,874.98 22,878.10 0.0K
11:28 22,877.01 22,891.91 22,877.01 22,890.78 0.0K
11:29 22,891.16 22,892.76 22,888.95 22,892.44 0.0K
11:30 22,892.73 22,892.73 22,880.27 22,885.29 0.0K
11:31 22,882.39 22,891.88 22,882.39 22,886.89 0.0K
11:32 22,886.91 22,886.91 22,880.47 22,884.42 0.0K
11:33 22,882.36 22,882.36 22,870.91 22,870.91 0.0K
11:34 22,870.67 22,872.29 22,864.25 22,864.25 0.0K
11:35 22,862.58 22,862.94 22,857.11 22,857.11 0.0K
11:36 22,856.56 22,862.19 22,856.56 22,858.36 0.0K
11:37 22,858.62 22,866.76 22,852.98 22,866.76 0.0K
11:38 22,867.60 22,868.04 22,863.82 22,865.98 0.0K
11:39 22,867.44 22,870.78 22,864.63 22,868.53 0.0K
11:40 22,869.62 22,883.33 22,869.09 22,881.40 0.0K
11:41 22,880.57 22,880.78 22,869.08 22,869.08 0.0K
11:42 22,869.56 22,875.18 22,868.09 22,875.18 0.0K
11:43 22,875.51 22,882.10 22,874.55 22,882.10 0.0K
11:44 22,882.74 22,884.22 22,880.80 22,881.81 0.0K
11:45 22,882.91 22,886.36 22,882.41 22,884.48 0.0K
11:46 22,883.37 22,883.37 22,873.64 22,874.20 0.0K
11:47 22,876.13 22,880.68 22,876.13 22,877.87 0.0K
11:48 22,878.30 22,883.12 22,878.30 22,881.39 0.0K
11:49 22,882.43 22,886.68 22,881.97 22,884.91 0.0K
11:50 22,884.43 22,889.93 22,877.43 22,889.47 0.0K
11:51 22,890.65 22,892.38 22,882.42 22,882.42 0.0K
11:52 22,882.33 22,885.17 22,879.32 22,885.17 0.0K
11:53 22,884.47 22,889.70 22,883.97 22,889.11 0.0K
11:54 22,888.92 22,890.64 22,884.90 22,884.90 0.0K
11:55 22,885.67 22,886.85 22,884.15 22,885.00 0.0K
11:56 22,884.56 22,884.56 22,879.16 22,883.53 0.0K
11:57 22,883.09 22,883.42 22,880.77 22,882.77 0.0K
11:58 22,881.38 22,884.61 22,881.24 22,881.84 0.0K
11:59 22,881.50 22,881.50 22,877.60 22,879.73 0.0K
12:00 22,878.16 22,879.07 22,875.34 22,875.63 0.0K
12:01 22,877.13 22,878.67 22,873.58 22,877.67 0.0K
12:02 22,878.88 22,883.30 22,877.85 22,881.77 0.0K
12:03 22,880.73 22,880.73 22,873.80 22,873.80 0.0K
12:04 22,874.78 22,878.89 22,874.78 22,878.89 0.0K
12:05 22,881.40 22,887.71 22,877.55 22,887.71 0.0K
12:06 22,886.91 22,891.42 22,884.27 22,884.27 0.0K
12:07 22,884.10 22,885.55 22,881.17 22,884.91 0.0K
12:08 22,884.25 22,886.27 22,877.43 22,877.54 0.0K
12:09 22,877.26 22,878.69 22,870.22 22,870.50 0.0K
12:10 22,869.93 22,873.19 22,867.09 22,873.19 0.0K
12:11 22,874.40 22,874.40 22,868.84 22,868.84 0.0K
12:12 22,867.86 22,870.24 22,864.90 22,867.89 0.0K
12:13 22,868.16 22,869.24 22,864.32 22,864.32 0.0K
12:14 22,864.10 22,864.10 22,862.40 22,862.64 0.0K
12:15 22,863.49 22,870.02 22,863.23 22,867.74 0.0K
12:16 22,867.97 22,868.79 22,863.54 22,865.89 0.0K
12:17 22,865.60 22,865.60 22,859.86 22,860.94 0.0K
12:18 22,861.22 22,861.22 22,855.58 22,858.67 0.0K
12:19 22,857.69 22,858.24 22,853.16 22,855.08 0.0K
12:20 22,853.24 22,857.80 22,852.44 22,857.80 0.0K
12:21 22,858.45 22,860.33 22,857.00 22,858.49 0.0K
12:22 22,858.04 22,858.04 22,852.83 22,854.37 0.0K
12:23 22,854.21 22,854.21 22,849.49 22,851.07 0.0K
12:24 22,852.05 22,856.64 22,851.60 22,855.18 0.0K
12:25 22,854.57 22,856.49 22,853.23 22,854.40 0.0K
12:26 22,852.42 22,859.99 22,852.42 22,859.73 0.0K
12:27 22,858.69 22,860.34 22,858.59 22,859.87 0.0K
12:28 22,859.61 22,859.72 22,856.80 22,859.62 0.0K
12:29 22,859.33 22,862.84 22,855.73 22,858.04 0.0K
12:30 22,857.35 22,862.22 22,856.48 22,860.49 0.0K
12:31 22,860.74 22,863.40 22,853.84 22,854.11 0.0K
12:32 22,854.00 22,854.89 22,848.85 22,854.30 0.0K
12:33 22,854.14 22,859.97 22,850.45 22,858.04 0.0K
12:34 22,858.55 22,864.83 22,858.55 22,861.27 0.0K
12:35 22,862.60 22,865.17 22,859.55 22,859.55 0.0K
12:36 22,859.79 22,860.45 22,853.33 22,853.33 0.0K
12:37 22,852.33 22,852.33 22,847.26 22,849.02 0.0K
12:38 22,848.92 22,856.16 22,846.81 22,856.10 0.0K
12:39 22,857.31 22,865.47 22,857.31 22,865.12 0.0K
12:40 22,865.18 22,869.52 22,865.18 22,867.15 0.0K
12:41 22,866.31 22,866.31 22,854.48 22,854.48 0.0K
12:42 22,854.11 22,856.83 22,854.11 22,856.83 0.0K
12:43 22,856.54 22,859.15 22,854.55 22,857.44 0.0K
12:44 22,857.72 22,859.14 22,856.90 22,859.14 0.0K
12:45 22,860.14 22,864.72 22,860.03 22,864.72 0.0K
12:46 22,864.05 22,866.39 22,862.89 22,864.89 0.0K
12:47 22,863.43 22,864.58 22,861.71 22,863.61 0.0K
12:48 22,864.95 22,866.89 22,864.30 22,866.83 0.0K
12:49 22,866.51 22,873.46 22,866.51 22,871.38 0.0K
12:50 22,872.37 22,874.77 22,872.22 22,872.75 0.0K
12:51 22,872.87 22,873.35 22,869.25 22,870.20 0.0K
12:52 22,870.66 22,870.66 22,862.03 22,862.03 0.0K
12:53 22,862.23 22,865.91 22,861.31 22,863.98 0.0K
12:54 22,864.96 22,864.96 22,861.16 22,862.05 0.0K
12:55 22,861.78 22,861.78 22,855.99 22,857.77 0.0K
12:56 22,859.32 22,862.15 22,855.02 22,855.02 0.0K
12:57 22,855.02 22,856.79 22,850.63 22,855.93 0.0K
12:58 22,856.22 22,860.45 22,855.97 22,860.43 0.0K
12:59 22,859.63 22,859.69 22,852.55 22,852.55 0.0K
13:00 22,851.45 22,854.14 22,850.25 22,851.28 0.0K
13:01 22,850.45 22,850.45 22,844.17 22,847.47 0.0K
13:02 22,848.18 22,856.67 22,848.18 22,856.67 0.0K
13:03 22,856.97 22,856.97 22,851.44 22,854.05 0.0K
13:04 22,854.08 22,854.67 22,849.02 22,853.87 0.0K
13:05 22,854.38 22,857.84 22,853.78 22,854.15 0.0K
13:06 22,854.92 22,854.92 22,852.18 22,852.70 0.0K
13:07 22,852.48 22,853.06 22,848.50 22,848.50 0.0K
13:08 22,848.91 22,850.19 22,846.01 22,846.50 0.0K
13:09 22,845.91 22,847.51 22,845.25 22,845.25 0.0K
13:10 22,845.08 22,846.70 22,843.30 22,846.57 0.0K
13:11 22,845.43 22,845.43 22,842.33 22,842.60 0.0K
13:12 22,843.41 22,844.16 22,838.79 22,839.09 0.0K
13:13 22,838.89 22,841.92 22,837.45 22,841.92 0.0K
13:14 22,842.07 22,848.52 22,842.07 22,847.14 0.0K
13:15 22,845.34 22,848.82 22,845.34 22,848.34 0.0K
13:16 22,847.81 22,847.81 22,840.70 22,840.70 0.0K
13:17 22,840.15 22,843.75 22,839.20 22,840.58 0.0K
13:18 22,841.91 22,843.69 22,840.78 22,842.94 0.0K
13:19 22,842.41 22,842.72 22,840.51 22,841.88 0.0K
13:20 22,843.34 22,854.54 22,843.34 22,854.54 0.0K
13:21 22,853.33 22,853.33 22,841.94 22,842.47 0.0K
13:22 22,842.10 22,848.10 22,841.93 22,848.10 0.0K
13:23 22,847.86 22,848.18 22,844.69 22,848.18 0.0K
13:24 22,847.72 22,847.72 22,842.05 22,844.17 0.0K
13:25 22,843.28 22,845.46 22,839.63 22,839.63 0.0K
13:26 22,839.98 22,839.98 22,834.09 22,835.08 0.0K
13:27 22,835.07 22,835.47 22,830.18 22,831.50 0.0K
13:28 22,830.58 22,830.58 22,820.30 22,827.82 0.0K
13:29 22,826.78 22,830.13 22,821.29 22,821.29 0.0K
13:30 22,821.18 22,822.44 22,814.97 22,820.47 0.0K
13:31 22,819.28 22,819.28 22,815.25 22,816.89 0.0K
13:32 22,818.66 22,826.89 22,818.66 22,826.89 0.0K
13:33 22,826.58 22,826.58 22,812.78 22,812.78 0.0K
13:34 22,811.95 22,814.60 22,801.63 22,801.73 0.0K
13:35 22,801.40 22,801.40 22,788.72 22,788.72 0.0K
13:36 22,786.33 22,790.34 22,780.42 22,786.20 0.0K
13:37 22,788.49 22,798.45 22,788.49 22,796.78 0.0K
13:38 22,796.35 22,796.35 22,774.73 22,776.27 0.0K
13:39 22,775.87 22,778.05 22,767.36 22,767.36 0.0K
13:40 22,765.32 22,767.34 22,760.75 22,760.96 0.0K
13:41 22,760.43 22,772.61 22,755.23 22,772.61 0.0K
13:42 22,773.02 22,783.76 22,773.02 22,780.75 0.0K
13:43 22,781.44 22,787.58 22,781.44 22,785.44 0.0K
13:44 22,785.78 22,785.78 22,779.83 22,783.14 0.0K
13:45 22,783.06 22,784.89 22,781.48 22,781.48 0.0K
13:46 22,781.26 22,786.91 22,780.71 22,786.91 0.0K
13:47 22,790.00 22,795.50 22,790.00 22,795.28 0.0K
13:48 22,794.96 22,794.96 22,791.66 22,791.93 0.0K
13:49 22,791.82 22,798.92 22,791.82 22,798.18 0.0K
13:50 22,802.50 22,808.97 22,801.79 22,802.31 0.0K
13:51 22,802.15 22,802.15 22,790.75 22,791.04 0.0K
13:52 22,791.23 22,791.45 22,781.65 22,782.86 0.0K
13:53 22,782.23 22,789.81 22,781.54 22,788.33 0.0K
13:54 22,788.09 22,789.07 22,786.54 22,787.23 0.0K
13:55 22,786.23 22,786.23 22,780.83 22,781.69 0.0K
13:56 22,782.89 22,785.10 22,780.33 22,781.38 0.0K
13:57 22,781.43 22,781.43 22,772.30 22,772.30 0.0K
13:58 22,772.46 22,775.20 22,772.42 22,774.64 0.0K
13:59 22,774.99 22,776.09 22,771.91 22,772.36 0.0K
14:00 22,772.77 22,782.13 22,772.77 22,781.19 0.0K
14:01 22,781.12 22,781.12 22,775.34 22,777.72 0.0K
14:02 22,777.10 22,787.49 22,777.10 22,786.54 0.0K
14:03 22,787.45 22,787.45 22,783.09 22,783.09 0.0K
14:04 22,785.85 22,791.12 22,785.85 22,791.12 0.0K
14:05 22,790.83 22,790.83 22,787.75 22,790.70 0.0K
14:06 22,790.51 22,796.86 22,787.97 22,795.65 0.0K
14:07 22,796.26 22,812.37 22,796.26 22,812.37 0.0K
14:08 22,815.28 22,816.59 22,809.59 22,810.12 0.0K
14:09 22,809.98 22,816.17 22,808.72 22,815.08 0.0K
14:10 22,815.61 22,820.85 22,815.61 22,820.51 0.0K
14:11 22,819.42 22,819.42 22,811.28 22,813.70 0.0K
14:12 22,814.10 22,814.90 22,809.51 22,813.40 0.0K
14:13 22,813.32 22,813.32 22,808.71 22,808.71 0.0K
14:14 22,807.94 22,812.92 22,807.17 22,807.17 0.0K
14:15 22,807.44 22,808.87 22,801.86 22,807.48 0.0K
14:16 22,807.19 22,807.19 22,799.49 22,803.32 0.0K
14:17 22,802.39 22,803.95 22,801.47 22,801.86 0.0K
14:18 22,800.97 22,800.97 22,793.85 22,795.75 0.0K
14:19 22,796.55 22,797.68 22,794.72 22,794.95 0.0K
14:20 22,794.68 22,805.86 22,794.68 22,805.86 0.0K
14:21 22,806.75 22,808.76 22,805.28 22,806.52 0.0K
14:22 22,813.48 22,817.17 22,812.46 22,814.62 0.0K
14:23 22,813.96 22,814.99 22,812.05 22,812.34 0.0K
14:24 22,812.25 22,817.06 22,812.25 22,815.72 0.0K
14:25 22,814.38 22,814.38 22,806.87 22,807.84 0.0K
14:26 22,807.72 22,807.72 22,804.52 22,806.43 0.0K
14:27 22,806.22 22,807.79 22,804.31 22,807.71 0.0K
14:28 22,806.86 22,806.86 22,802.12 22,804.06 0.0K
14:29 22,803.19 22,803.39 22,800.69 22,800.92 0.0K
14:30 22,800.90 22,804.67 22,799.48 22,803.51 0.0K
14:31 22,803.76 22,805.22 22,799.34 22,800.40 0.0K
14:32 22,800.57 22,807.23 22,800.57 22,804.60 0.0K
14:33 22,805.00 22,807.12 22,802.85 22,807.12 0.0K
14:34 22,807.92 22,811.53 22,807.92 22,809.16 0.0K
14:35 22,808.80 22,815.11 22,808.67 22,814.16 0.0K
14:36 22,813.57 22,817.42 22,813.57 22,815.27 0.0K
14:37 22,816.67 22,816.67 22,814.58 22,815.41 0.0K
14:38 22,815.06 22,815.43 22,812.15 22,813.70 0.0K
14:39 22,813.91 22,814.95 22,810.11 22,810.11 0.0K
14:40 22,810.44 22,811.27 22,809.44 22,809.64 0.0K
14:41 22,809.66 22,816.75 22,809.30 22,814.07 0.0K
14:42 22,814.22 22,817.98 22,810.38 22,817.79 0.0K
14:43 22,818.80 22,820.70 22,816.04 22,816.04 0.0K
14:44 22,814.55 22,815.12 22,813.27 22,814.74 0.0K
14:45 22,814.93 22,818.74 22,814.93 22,817.76 0.0K
14:46 22,817.57 22,818.69 22,814.28 22,816.19 0.0K
14:47 22,816.07 22,816.31 22,814.67 22,814.67 0.0K
14:48 22,814.86 22,815.17 22,813.17 22,813.17 0.0K
14:49 22,812.79 22,817.10 22,812.01 22,814.46 0.0K
14:50 22,814.95 22,818.34 22,814.95 22,816.07 0.0K
14:51 22,816.51 22,817.51 22,814.90 22,814.90 0.0K
14:52 22,814.87 22,815.69 22,812.51 22,813.42 0.0K
14:53 22,813.53 22,814.48 22,812.74 22,813.37 0.0K
14:54 22,812.00 22,812.00 22,808.26 22,808.26 0.0K
14:55 22,808.04 22,812.63 22,807.15 22,808.73 0.0K
14:56 22,808.40 22,809.13 22,804.72 22,804.72 0.0K
14:57 22,804.72 22,806.47 22,802.91 22,805.54 0.0K
14:58 22,806.05 22,806.26 22,801.02 22,801.02 0.0K
14:59 22,800.64 22,803.25 22,798.87 22,800.11 0.0K
15:00 22,799.24 22,799.24 22,789.91 22,789.91 0.0K
15:01 22,788.51 22,791.05 22,785.33 22,785.33 0.0K
15:02 22,784.45 22,784.45 22,772.72 22,774.12 0.0K
15:03 22,772.44 22,772.65 22,764.93 22,766.26 0.0K
15:04 22,766.90 22,776.96 22,766.90 22,772.14 0.0K
15:05 22,771.39 22,774.56 22,762.07 22,762.07 0.0K
15:06 22,762.53 22,763.31 22,754.46 22,763.31 0.0K
15:07 22,764.13 22,774.41 22,758.38 22,774.41 0.0K
15:08 22,776.36 22,781.98 22,776.36 22,778.53 0.0K
15:09 22,778.38 22,782.54 22,776.96 22,782.54 0.0K
15:10 22,782.03 22,785.69 22,780.33 22,785.69 0.0K
15:11 22,785.30 22,785.75 22,780.10 22,782.04 0.0K
15:12 22,783.25 22,792.48 22,782.93 22,792.48 0.0K
15:13 22,790.95 22,792.73 22,790.74 22,792.24 0.0K
15:14 22,792.33 22,795.31 22,791.62 22,792.45 0.0K
15:15 22,793.51 22,793.51 22,789.73 22,792.82 0.0K
15:16 22,792.45 22,792.45 22,783.43 22,783.46 0.0K
15:17 22,783.05 22,783.05 22,776.26 22,776.74 0.0K
15:18 22,777.04 22,777.04 22,768.31 22,769.64 0.0K
15:19 22,769.62 22,773.83 22,768.62 22,773.83 0.0K
15:20 22,774.52 22,779.80 22,774.52 22,779.02 0.0K
15:21 22,779.26 22,779.26 22,773.51 22,775.15 0.0K
15:22 22,776.10 22,777.47 22,770.96 22,772.24 0.0K
15:23 22,771.01 22,771.01 22,767.96 22,769.16 0.0K
15:24 22,767.96 22,773.49 22,767.94 22,771.60 0.0K
15:25 22,769.36 22,770.16 22,763.25 22,763.25 0.0K
15:26 22,762.83 22,770.70 22,762.83 22,769.45 0.0K
15:27 22,769.44 22,774.39 22,768.09 22,773.24 0.0K
15:28 22,773.32 22,777.77 22,773.32 22,774.32 0.0K
15:29 22,772.90 22,774.81 22,769.90 22,769.90 0.0K
15:30 22,771.78 22,773.00 22,766.24 22,766.56 0.0K
15:31 22,766.11 22,771.81 22,766.11 22,770.99 0.0K
15:32 22,771.35 22,772.15 22,767.38 22,768.77 0.0K
15:33 22,768.45 22,769.76 22,759.28 22,759.28 0.0K
15:34 22,759.92 22,763.75 22,757.43 22,757.43 0.0K
15:35 22,756.84 22,756.95 22,749.53 22,750.65 0.0K
15:36 22,749.58 22,749.81 22,739.84 22,744.33 0.0K
15:37 22,745.20 22,749.76 22,741.25 22,749.76 0.0K
15:38 22,751.02 22,762.87 22,748.70 22,761.21 0.0K
15:39 22,761.63 22,763.60 22,759.87 22,763.17 0.0K
15:40 22,763.73 22,767.53 22,763.73 22,766.79 0.0K
15:41 22,767.42 22,773.46 22,765.19 22,772.42 0.0K
15:42 22,772.83 22,772.83 22,764.27 22,764.27 0.0K
15:43 22,762.46 22,765.72 22,761.42 22,764.69 0.0K
15:44 22,765.11 22,765.11 22,753.19 22,753.19 0.0K
15:45 22,754.41 22,762.18 22,754.41 22,757.19 0.0K
15:46 22,756.90 22,758.98 22,755.83 22,756.73 0.0K
15:47 22,753.76 22,755.26 22,750.79 22,755.26 0.0K
15:48 22,756.04 22,756.04 22,753.12 22,753.53 0.0K
15:49 22,752.41 22,760.04 22,752.41 22,755.76 0.0K
15:50 22,752.79 22,756.00 22,748.77 22,755.88 0.0K
15:51 22,752.61 22,756.15 22,741.39 22,755.46 0.0K
15:52 22,756.94 22,759.89 22,753.38 22,754.16 0.0K
15:53 22,751.65 22,751.65 22,745.25 22,747.58 0.0K
15:54 22,746.93 22,750.22 22,719.66 22,721.62 0.0K
15:55 22,714.60 22,714.60 22,692.56 22,697.19 0.0K
15:56 22,692.84 22,715.33 22,692.84 22,706.52 0.0K
15:57 22,702.78 22,703.78 22,688.60 22,691.98 0.0K
15:58 22,695.22 22,700.82 22,693.04 22,700.71 0.0K
15:59 22,704.44 22,714.57 22,696.46 22,714.57 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음