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 22,480.53 22,480.53 22,453.93 22,453.93 0.0K
09:31 22,455.27 22,464.46 22,422.38 22,426.72 0.0K
09:32 22,418.96 22,418.96 22,391.72 22,400.39 0.0K
09:33 22,396.59 22,396.59 22,365.83 22,369.08 0.0K
09:34 22,382.08 22,403.51 22,382.08 22,397.56 0.0K
09:35 22,400.05 22,421.85 22,393.86 22,413.01 0.0K
09:36 22,414.21 22,417.75 22,405.54 22,417.75 0.0K
09:37 22,420.49 22,447.27 22,420.49 22,447.27 0.0K
09:38 22,445.05 22,450.31 22,409.41 22,409.41 0.0K
09:39 22,404.61 22,407.80 22,389.90 22,400.28 0.0K
09:40 22,399.55 22,409.08 22,395.39 22,409.08 0.0K
09:41 22,411.02 22,422.64 22,406.24 22,416.41 0.0K
09:42 22,413.69 22,413.69 22,399.88 22,400.52 0.0K
09:43 22,401.06 22,417.34 22,401.06 22,405.65 0.0K
09:44 22,405.20 22,420.99 22,404.23 22,406.54 0.0K
09:45 22,390.29 22,390.29 22,372.12 22,384.64 0.0K
09:46 22,379.57 22,379.57 22,367.42 22,372.25 0.0K
09:47 22,371.62 22,371.62 22,355.30 22,356.18 0.0K
09:48 22,350.91 22,351.22 22,329.00 22,329.00 0.0K
09:49 22,324.70 22,324.70 22,297.43 22,300.30 0.0K
09:50 22,300.13 22,307.58 22,282.87 22,283.33 0.0K
09:51 22,279.18 22,301.20 22,279.18 22,294.06 0.0K
09:52 22,293.39 22,293.39 22,276.88 22,288.31 0.0K
09:53 22,286.32 22,292.96 22,278.60 22,278.60 0.0K
09:54 22,276.72 22,293.76 22,276.28 22,292.92 0.0K
09:55 22,291.41 22,295.53 22,280.03 22,280.37 0.0K
09:56 22,280.75 22,302.81 22,279.88 22,302.81 0.0K
09:57 22,301.88 22,312.59 22,297.32 22,297.32 0.0K
09:58 22,295.70 22,295.70 22,272.75 22,274.36 0.0K
09:59 22,272.74 22,284.22 22,262.53 22,279.04 0.0K
10:00 22,274.09 22,274.09 22,255.22 22,262.52 0.0K
10:01 22,266.39 22,269.92 22,250.31 22,254.67 0.0K
10:02 22,261.19 22,262.98 22,247.74 22,262.98 0.0K
10:03 22,263.10 22,268.34 22,262.68 22,265.09 0.0K
10:04 22,261.11 22,279.11 22,261.11 22,277.25 0.0K
10:05 22,274.68 22,285.26 22,274.68 22,277.47 0.0K
10:06 22,277.88 22,286.69 22,276.12 22,280.16 0.0K
10:07 22,285.96 22,301.26 22,285.96 22,295.67 0.0K
10:08 22,293.52 22,299.79 22,292.02 22,294.34 0.0K
10:09 22,292.94 22,297.06 22,278.18 22,278.42 0.0K
10:10 22,278.45 22,285.17 22,277.30 22,279.53 0.0K
10:11 22,279.53 22,279.53 22,251.22 22,251.22 0.0K
10:12 22,247.78 22,252.88 22,239.60 22,240.19 0.0K
10:13 22,241.69 22,252.35 22,241.69 22,247.77 0.0K
10:14 22,249.26 22,257.45 22,247.64 22,247.64 0.0K
10:15 22,251.20 22,272.49 22,251.20 22,255.46 0.0K
10:16 22,258.43 22,285.40 22,250.60 22,285.40 0.0K
10:17 22,284.05 22,305.36 22,284.05 22,302.22 0.0K
10:18 22,302.99 22,302.99 22,290.86 22,301.87 0.0K
10:19 22,301.81 22,315.01 22,301.62 22,307.62 0.0K
10:20 22,306.29 22,306.29 22,295.34 22,304.22 0.0K
10:21 22,304.11 22,307.13 22,301.65 22,305.44 0.0K
10:22 22,304.92 22,313.17 22,302.38 22,308.19 0.0K
10:23 22,310.49 22,313.94 22,305.37 22,306.16 0.0K
10:24 22,306.64 22,308.56 22,295.90 22,305.06 0.0K
10:25 22,302.76 22,302.76 22,280.95 22,280.95 0.0K
10:26 22,283.29 22,283.77 22,262.78 22,264.94 0.0K
10:27 22,269.30 22,269.30 22,257.13 22,257.44 0.0K
10:28 22,256.87 22,262.15 22,245.88 22,252.01 0.0K
10:29 22,249.49 22,252.05 22,239.26 22,243.85 0.0K
10:30 22,242.71 22,243.90 22,225.31 22,228.41 0.0K
10:31 22,226.34 22,247.09 22,226.34 22,244.10 0.0K
10:32 22,243.57 22,256.69 22,243.57 22,246.25 0.0K
10:33 22,248.20 22,248.79 22,233.29 22,238.83 0.0K
10:34 22,239.56 22,241.55 22,231.75 22,231.75 0.0K
10:35 22,231.66 22,236.64 22,230.54 22,234.53 0.0K
10:36 22,233.10 22,240.28 22,230.10 22,238.22 0.0K
10:37 22,238.74 22,238.94 22,229.43 22,229.55 0.0K
10:38 22,227.58 22,232.34 22,225.54 22,226.91 0.0K
10:39 22,225.55 22,229.66 22,222.72 22,229.66 0.0K
10:40 22,230.61 22,243.98 22,230.61 22,242.81 0.0K
10:41 22,240.27 22,240.27 22,230.14 22,233.82 0.0K
10:42 22,231.79 22,234.14 22,228.56 22,228.56 0.0K
10:43 22,225.78 22,228.40 22,219.36 22,227.94 0.0K
10:44 22,226.38 22,226.53 22,215.96 22,221.40 0.0K
10:45 22,221.63 22,225.30 22,220.41 22,222.87 0.0K
10:46 22,224.50 22,225.18 22,203.91 22,203.91 0.0K
10:47 22,204.43 22,204.49 22,189.99 22,189.99 0.0K
10:48 22,188.21 22,192.67 22,184.50 22,184.50 0.0K
10:49 22,184.41 22,185.96 22,172.59 22,178.49 0.0K
10:50 22,176.92 22,182.33 22,163.28 22,163.28 0.0K
10:51 22,163.48 22,170.45 22,163.15 22,168.96 0.0K
10:52 22,168.30 22,175.20 22,159.88 22,175.20 0.0K
10:53 22,174.05 22,183.95 22,167.83 22,167.83 0.0K
10:54 22,168.55 22,179.49 22,168.55 22,177.10 0.0K
10:55 22,177.22 22,181.44 22,174.28 22,176.79 0.0K
10:56 22,179.38 22,186.07 22,173.80 22,185.92 0.0K
10:57 22,185.86 22,185.86 22,179.37 22,181.91 0.0K
10:58 22,183.18 22,185.33 22,177.53 22,180.48 0.0K
10:59 22,177.47 22,183.94 22,175.01 22,183.94 0.0K
11:00 22,177.80 22,178.19 22,171.78 22,171.91 0.0K
11:01 22,172.75 22,179.08 22,164.03 22,164.03 0.0K
11:02 22,164.76 22,165.03 22,152.87 22,155.57 0.0K
11:03 22,164.92 22,171.03 22,161.05 22,161.05 0.0K
11:04 22,159.99 22,162.50 22,149.76 22,154.23 0.0K
11:05 22,152.15 22,155.96 22,147.83 22,148.39 0.0K
11:06 22,147.64 22,159.49 22,144.46 22,158.00 0.0K
11:07 22,157.53 22,202.89 22,157.53 22,201.95 0.0K
11:08 22,201.54 22,203.56 22,184.20 22,184.20 0.0K
11:09 22,184.02 22,195.07 22,184.02 22,187.24 0.0K
11:10 22,187.31 22,188.88 22,176.65 22,178.56 0.0K
11:11 22,177.80 22,177.80 22,156.71 22,156.71 0.0K
11:12 22,158.91 22,163.18 22,156.56 22,156.56 0.0K
11:13 22,153.71 22,156.11 22,149.21 22,149.75 0.0K
11:14 22,151.70 22,155.78 22,145.25 22,145.25 0.0K
11:15 22,144.35 22,150.64 22,143.03 22,146.11 0.0K
11:16 22,143.47 22,150.60 22,142.75 22,147.47 0.0K
11:17 22,147.78 22,150.11 22,143.94 22,147.42 0.0K
11:18 22,151.42 22,175.92 22,151.42 22,175.92 0.0K
11:19 22,175.96 22,178.62 22,168.96 22,169.46 0.0K
11:20 22,169.09 22,186.72 22,164.03 22,186.72 0.0K
11:21 22,187.11 22,193.22 22,184.63 22,192.25 0.0K
11:22 22,191.38 22,199.27 22,189.08 22,199.27 0.0K
11:23 22,198.92 22,202.09 22,198.36 22,201.44 0.0K
11:24 22,202.72 22,203.58 22,192.03 22,192.23 0.0K
11:25 22,192.49 22,193.75 22,180.78 22,193.75 0.0K
11:26 22,194.65 22,204.36 22,194.65 22,201.11 0.0K
11:27 22,198.73 22,198.73 22,184.88 22,190.77 0.0K
11:28 22,189.35 22,194.79 22,187.73 22,187.73 0.0K
11:29 22,186.38 22,189.11 22,184.13 22,186.27 0.0K
11:30 22,184.48 22,192.66 22,180.87 22,180.89 0.0K
11:31 22,180.27 22,183.39 22,165.65 22,165.65 0.0K
11:32 22,166.68 22,169.91 22,165.13 22,165.05 0.0K
11:33 22,165.58 22,166.48 22,157.36 22,161.92 0.0K
11:34 22,165.81 22,165.81 22,156.80 22,158.44 0.0K
11:35 22,158.70 22,162.69 22,158.43 22,161.15 0.0K
11:36 22,165.29 22,168.76 22,157.60 22,157.60 0.0K
11:37 22,158.06 22,164.54 22,157.36 22,159.99 0.0K
11:38 22,163.20 22,164.49 22,152.34 22,153.27 0.0K
11:39 22,152.66 22,153.91 22,150.23 22,152.67 0.0K
11:40 22,151.99 22,151.99 22,149.47 22,149.47 0.0K
11:41 22,149.47 22,151.07 22,143.73 22,145.06 0.0K
11:42 22,144.77 22,147.22 22,138.93 22,138.93 0.0K
11:43 22,138.87 22,152.63 22,138.87 22,152.63 0.0K
11:44 22,153.41 22,164.20 22,152.41 22,160.10 0.0K
11:45 22,157.56 22,157.91 22,152.54 22,155.72 0.0K
11:46 22,158.83 22,160.48 22,147.92 22,149.15 0.0K
11:47 22,150.28 22,150.39 22,137.01 22,140.28 0.0K
11:48 22,142.56 22,142.56 22,130.82 22,133.45 0.0K
11:49 22,134.34 22,134.34 22,129.28 22,131.33 0.0K
11:50 22,131.13 22,133.94 22,126.01 22,128.50 0.0K
11:51 22,129.07 22,129.07 22,117.23 22,117.60 0.0K
11:52 22,115.50 22,118.66 22,113.63 22,116.02 0.0K
11:53 22,116.38 22,121.47 22,115.93 22,120.83 0.0K
11:54 22,119.34 22,122.70 22,114.11 22,117.00 0.0K
11:55 22,118.65 22,126.32 22,117.20 22,124.06 0.0K
11:56 22,127.05 22,137.47 22,127.05 22,132.57 0.0K
11:57 22,132.11 22,140.09 22,130.56 22,140.09 0.0K
11:58 22,140.20 22,147.33 22,140.20 22,142.50 0.0K
11:59 22,142.77 22,156.15 22,140.27 22,156.15 0.0K
12:00 22,152.85 22,157.20 22,145.78 22,152.85 0.0K
12:01 22,151.54 22,161.25 22,151.54 22,152.72 0.0K
12:02 22,154.97 22,154.97 22,138.99 22,138.99 0.0K
12:03 22,139.14 22,145.73 22,138.25 22,140.15 0.0K
12:04 22,146.52 22,159.03 22,146.52 22,157.38 0.0K
12:05 22,156.28 22,172.01 22,156.28 22,165.82 0.0K
12:06 22,162.59 22,163.59 22,158.22 22,162.16 0.0K
12:07 22,161.94 22,175.06 22,161.72 22,175.06 0.0K
12:08 22,175.27 22,178.02 22,173.97 22,173.97 0.0K
12:09 22,172.03 22,176.02 22,170.55 22,171.99 0.0K
12:10 22,171.75 22,171.75 22,157.86 22,157.86 0.0K
12:11 22,156.76 22,163.29 22,153.60 22,153.60 0.0K
12:12 22,156.79 22,170.05 22,156.79 22,169.89 0.0K
12:13 22,171.27 22,184.62 22,171.27 22,184.62 0.0K
12:14 22,183.69 22,185.10 22,176.71 22,180.60 0.0K
12:15 22,179.55 22,180.10 22,173.85 22,174.03 0.0K
12:16 22,173.84 22,178.67 22,171.75 22,178.34 0.0K
12:17 22,176.05 22,183.35 22,175.26 22,181.75 0.0K
12:18 22,182.90 22,191.06 22,182.90 22,191.06 0.0K
12:19 22,192.86 22,192.86 22,178.81 22,183.61 0.0K
12:20 22,187.11 22,190.92 22,184.67 22,190.92 0.0K
12:21 22,190.44 22,192.55 22,186.11 22,191.29 0.0K
12:22 22,191.41 22,197.62 22,191.41 22,197.62 0.0K
12:23 22,198.18 22,198.18 22,193.16 22,197.11 0.0K
12:24 22,195.61 22,195.61 22,175.33 22,180.23 0.0K
12:25 22,180.72 22,180.72 22,163.77 22,163.77 0.0K
12:26 22,158.13 22,158.36 22,151.39 22,158.36 0.0K
12:27 22,157.67 22,176.91 22,157.67 22,174.12 0.0K
12:28 22,174.10 22,174.55 22,154.63 22,156.94 0.0K
12:29 22,160.63 22,178.83 22,160.63 22,178.83 0.0K
12:30 22,178.16 22,181.63 22,173.65 22,173.85 0.0K
12:31 22,175.00 22,175.00 22,167.91 22,167.91 0.0K
12:32 22,169.24 22,174.45 22,164.84 22,174.45 0.0K
12:33 22,174.53 22,174.53 22,162.04 22,164.58 0.0K
12:34 22,166.56 22,169.36 22,158.04 22,161.11 0.0K
12:35 22,162.55 22,165.32 22,160.16 22,163.42 0.0K
12:36 22,164.05 22,171.97 22,163.21 22,171.89 0.0K
12:37 22,172.26 22,174.41 22,166.12 22,174.41 0.0K
12:38 22,174.41 22,175.37 22,171.88 22,173.80 0.0K
12:39 22,172.99 22,174.14 22,168.13 22,171.20 0.0K
12:40 22,171.03 22,179.13 22,171.03 22,176.13 0.0K
12:41 22,175.60 22,175.60 22,164.18 22,164.18 0.0K
12:42 22,164.09 22,168.21 22,164.09 22,165.48 0.0K
12:43 22,164.71 22,176.10 22,164.71 22,173.99 0.0K
12:44 22,176.68 22,186.42 22,174.69 22,186.42 0.0K
12:45 22,185.68 22,186.99 22,182.10 22,183.43 0.0K
12:46 22,183.03 22,183.09 22,179.18 22,182.11 0.0K
12:47 22,180.52 22,183.11 22,178.66 22,182.82 0.0K
12:48 22,181.88 22,181.88 22,173.48 22,177.80 0.0K
12:49 22,177.71 22,178.45 22,175.47 22,176.38 0.0K
12:50 22,175.92 22,183.23 22,175.92 22,182.10 0.0K
12:51 22,181.77 22,182.50 22,176.82 22,180.62 0.0K
12:52 22,181.14 22,182.19 22,178.28 22,178.28 0.0K
12:53 22,178.37 22,183.53 22,178.34 22,183.53 0.0K
12:54 22,184.37 22,189.40 22,183.99 22,189.40 0.0K
12:55 22,189.86 22,194.56 22,185.85 22,186.20 0.0K
12:56 22,185.76 22,186.22 22,177.06 22,177.06 0.0K
12:57 22,177.80 22,181.83 22,175.30 22,178.59 0.0K
12:58 22,178.55 22,179.60 22,173.98 22,173.98 0.0K
12:59 22,173.17 22,174.56 22,171.31 22,171.31 0.0K
13:00 22,171.47 22,176.00 22,166.72 22,176.00 0.0K
13:01 22,176.64 22,178.96 22,175.31 22,178.96 0.0K
13:02 22,179.26 22,190.25 22,179.13 22,190.25 0.0K
13:03 22,189.67 22,195.09 22,189.67 22,194.81 0.0K
13:04 22,192.54 22,193.99 22,186.96 22,190.78 0.0K
13:05 22,191.21 22,194.08 22,190.24 22,194.08 0.0K
13:06 22,195.23 22,196.68 22,193.23 22,195.05 0.0K
13:07 22,193.59 22,195.41 22,187.27 22,187.79 0.0K
13:08 22,187.53 22,192.36 22,187.53 22,190.86 0.0K
13:09 22,190.90 22,199.60 22,190.90 22,197.71 0.0K
13:10 22,198.26 22,202.75 22,193.35 22,193.35 0.0K
13:11 22,192.60 22,192.60 22,186.63 22,186.63 0.0K
13:12 22,185.33 22,185.33 22,182.76 22,183.40 0.0K
13:13 22,183.00 22,184.77 22,181.26 22,181.64 0.0K
13:14 22,181.32 22,184.61 22,180.94 22,184.61 0.0K
13:15 22,184.86 22,184.86 22,175.19 22,177.11 0.0K
13:16 22,177.49 22,180.08 22,175.16 22,176.40 0.0K
13:17 22,175.80 22,179.02 22,174.91 22,178.05 0.0K
13:18 22,177.90 22,188.26 22,177.39 22,183.92 0.0K
13:19 22,183.05 22,186.26 22,182.34 22,186.18 0.0K
13:20 22,187.59 22,192.03 22,185.40 22,186.42 0.0K
13:21 22,186.61 22,189.40 22,186.61 22,188.91 0.0K
13:22 22,189.06 22,193.74 22,189.06 22,193.74 0.0K
13:23 22,194.19 22,194.19 22,189.56 22,193.28 0.0K
13:24 22,192.67 22,192.67 22,186.94 22,188.40 0.0K
13:25 22,188.62 22,192.46 22,185.67 22,185.67 0.0K
13:26 22,184.97 22,184.97 22,180.31 22,180.31 0.0K
13:27 22,181.09 22,181.09 22,169.02 22,169.02 0.0K
13:28 22,168.48 22,169.15 22,163.21 22,164.25 0.0K
13:29 22,163.75 22,166.50 22,160.82 22,162.21 0.0K
13:30 22,161.27 22,165.24 22,155.73 22,155.73 0.0K
13:31 22,160.16 22,162.12 22,150.27 22,150.27 0.0K
13:32 22,150.11 22,151.97 22,145.23 22,146.21 0.0K
13:33 22,149.10 22,155.90 22,145.45 22,155.90 0.0K
13:34 22,156.33 22,159.33 22,147.18 22,147.53 0.0K
13:35 22,147.99 22,148.38 22,142.30 22,143.92 0.0K
13:36 22,145.83 22,146.40 22,141.05 22,141.05 0.0K
13:37 22,141.35 22,144.68 22,136.92 22,137.70 0.0K
13:38 22,136.95 22,140.74 22,136.58 22,136.58 0.0K
13:39 22,137.07 22,142.92 22,134.59 22,134.59 0.0K
13:40 22,136.03 22,140.09 22,136.03 22,136.19 0.0K
13:41 22,135.49 22,145.91 22,133.54 22,143.53 0.0K
13:42 22,143.71 22,147.88 22,134.87 22,135.07 0.0K
13:43 22,134.18 22,135.57 22,130.15 22,130.69 0.0K
13:44 22,130.74 22,138.67 22,130.74 22,133.07 0.0K
13:45 22,132.59 22,134.34 22,126.36 22,126.55 0.0K
13:46 22,127.29 22,127.52 22,116.35 22,116.90 0.0K
13:47 22,119.09 22,125.71 22,119.09 22,119.63 0.0K
13:48 22,118.54 22,119.26 22,114.43 22,117.97 0.0K
13:49 22,120.41 22,135.35 22,120.41 22,134.46 0.0K
13:50 22,135.11 22,147.17 22,133.35 22,145.89 0.0K
13:51 22,143.40 22,143.40 22,124.98 22,124.98 0.0K
13:52 22,126.32 22,136.48 22,126.32 22,130.60 0.0K
13:53 22,131.46 22,135.21 22,129.81 22,132.73 0.0K
13:54 22,132.40 22,132.95 22,126.94 22,127.40 0.0K
13:55 22,126.43 22,127.02 22,118.25 22,118.25 0.0K
13:56 22,118.65 22,121.69 22,117.64 22,117.97 0.0K
13:57 22,117.84 22,120.10 22,116.44 22,116.44 0.0K
13:58 22,118.07 22,118.16 22,113.40 22,114.21 0.0K
13:59 22,117.31 22,120.83 22,117.03 22,117.79 0.0K
14:00 22,118.24 22,121.34 22,117.13 22,117.85 0.0K
14:01 22,118.33 22,118.33 22,109.54 22,113.00 0.0K
14:02 22,111.26 22,112.10 22,108.03 22,108.09 0.0K
14:03 22,109.00 22,109.15 22,104.00 22,104.00 0.0K
14:04 22,104.52 22,107.56 22,103.35 22,104.16 0.0K
14:05 22,106.95 22,130.66 22,106.95 22,121.12 0.0K
14:06 22,120.17 22,120.40 22,115.06 22,115.15 0.0K
14:07 22,116.30 22,120.83 22,115.94 22,116.84 0.0K
14:08 22,116.71 22,116.71 22,110.32 22,110.32 0.0K
14:09 22,109.31 22,114.37 22,109.31 22,109.96 0.0K
14:10 22,109.41 22,112.64 22,106.65 22,112.20 0.0K
14:11 22,111.75 22,125.86 22,111.18 22,125.86 0.0K
14:12 22,127.10 22,130.11 22,122.23 22,122.23 0.0K
14:13 22,121.08 22,121.08 22,112.13 22,112.75 0.0K
14:14 22,112.75 22,120.30 22,112.75 22,116.36 0.0K
14:15 22,117.10 22,117.48 22,113.32 22,113.32 0.0K
14:16 22,113.30 22,115.36 22,111.72 22,112.94 0.0K
14:17 22,112.53 22,112.81 22,108.72 22,108.72 0.0K
14:18 22,108.87 22,109.65 22,099.38 22,099.38 0.0K
14:19 22,099.85 22,102.10 22,099.09 22,101.20 0.0K
14:20 22,101.28 22,106.36 22,098.20 22,098.20 0.0K
14:21 22,097.96 22,102.84 22,096.42 22,096.47 0.0K
14:22 22,096.30 22,102.51 22,096.30 22,099.20 0.0K
14:23 22,098.88 22,101.86 22,095.98 22,097.67 0.0K
14:24 22,101.02 22,113.26 22,099.09 22,112.21 0.0K
14:25 22,111.59 22,111.59 22,100.64 22,103.18 0.0K
14:26 22,103.16 22,103.88 22,097.42 22,099.31 0.0K
14:27 22,099.96 22,100.12 22,096.74 22,096.74 0.0K
14:28 22,097.70 22,105.73 22,097.70 22,101.62 0.0K
14:29 22,102.21 22,111.84 22,102.21 22,111.25 0.0K
14:30 22,111.44 22,121.10 22,111.44 22,119.54 0.0K
14:31 22,120.45 22,120.45 22,114.18 22,114.66 0.0K
14:32 22,114.52 22,114.52 22,108.09 22,110.03 0.0K
14:33 22,109.09 22,109.45 22,090.01 22,093.88 0.0K
14:34 22,089.18 22,104.47 22,087.37 22,103.07 0.0K
14:35 22,106.12 22,107.02 22,095.36 22,095.36 0.0K
14:36 22,097.00 22,100.97 22,090.91 22,092.43 0.0K
14:37 22,093.44 22,093.44 22,085.06 22,086.63 0.0K
14:38 22,087.81 22,101.65 22,087.35 22,100.98 0.0K
14:39 22,101.35 22,103.36 22,097.07 22,098.87 0.0K
14:40 22,100.24 22,102.43 22,096.26 22,102.14 0.0K
14:41 22,102.17 22,102.36 22,097.21 22,097.21 0.0K
14:42 22,096.44 22,096.95 22,092.22 22,092.16 0.0K
14:43 22,092.61 22,094.20 22,090.55 22,093.81 0.0K
14:44 22,093.99 22,108.46 22,092.32 22,108.46 0.0K
14:45 22,107.91 22,114.84 22,107.91 22,109.39 0.0K
14:46 22,109.80 22,110.16 22,098.23 22,098.23 0.0K
14:47 22,097.95 22,102.65 22,097.00 22,096.99 0.0K
14:48 22,097.07 22,097.47 22,091.16 22,092.69 0.0K
14:49 22,092.87 22,095.99 22,088.79 22,089.02 0.0K
14:50 22,088.88 22,097.52 22,088.88 22,095.26 0.0K
14:51 22,094.02 22,097.43 22,092.31 22,096.13 0.0K
14:52 22,101.80 22,104.20 22,096.61 22,096.61 0.0K
14:53 22,097.33 22,100.01 22,093.99 22,097.92 0.0K
14:54 22,097.33 22,099.76 22,095.97 22,099.32 0.0K
14:55 22,101.88 22,108.10 22,098.34 22,108.10 0.0K
14:56 22,106.74 22,111.40 22,106.74 22,108.84 0.0K
14:57 22,109.26 22,118.42 22,109.26 22,118.42 0.0K
14:58 22,117.80 22,124.74 22,116.81 22,116.81 0.0K
14:59 22,116.94 22,119.23 22,114.40 22,117.94 0.0K
15:00 22,118.95 22,136.68 22,118.95 22,132.97 0.0K
15:01 22,132.45 22,134.30 22,128.09 22,132.47 0.0K
15:02 22,132.53 22,135.72 22,130.30 22,134.78 0.0K
15:03 22,132.11 22,132.35 22,127.65 22,129.41 0.0K
15:04 22,130.49 22,136.27 22,127.69 22,136.10 0.0K
15:05 22,135.54 22,145.05 22,135.54 22,144.77 0.0K
15:06 22,144.96 22,150.02 22,144.96 22,148.83 0.0K
15:07 22,147.70 22,152.17 22,146.81 22,147.49 0.0K
15:08 22,147.52 22,160.66 22,147.52 22,156.38 0.0K
15:09 22,156.44 22,160.50 22,155.31 22,160.50 0.0K
15:10 22,161.15 22,163.12 22,156.30 22,158.40 0.0K
15:11 22,155.66 22,155.66 22,146.09 22,149.36 0.0K
15:12 22,147.10 22,153.79 22,146.79 22,152.64 0.0K
15:13 22,153.08 22,153.90 22,150.21 22,153.90 0.0K
15:14 22,154.36 22,166.14 22,154.36 22,166.14 0.0K
15:15 22,165.42 22,168.47 22,164.98 22,165.77 0.0K
15:16 22,166.72 22,166.72 22,160.37 22,160.51 0.0K
15:17 22,159.81 22,168.60 22,159.81 22,168.13 0.0K
15:18 22,168.95 22,170.19 22,161.44 22,170.19 0.0K
15:19 22,170.84 22,175.39 22,170.84 22,175.39 0.0K
15:20 22,176.60 22,179.58 22,174.31 22,179.58 0.0K
15:21 22,179.48 22,183.63 22,177.14 22,177.14 0.0K
15:22 22,177.54 22,178.43 22,172.11 22,174.33 0.0K
15:23 22,174.80 22,184.54 22,174.80 22,180.71 0.0K
15:24 22,181.93 22,182.19 22,173.20 22,174.70 0.0K
15:25 22,174.32 22,174.32 22,166.84 22,167.63 0.0K
15:26 22,167.57 22,170.90 22,166.41 22,169.19 0.0K
15:27 22,170.57 22,175.03 22,169.58 22,169.58 0.0K
15:28 22,168.38 22,168.38 22,163.38 22,165.67 0.0K
15:29 22,167.04 22,167.04 22,159.65 22,160.79 0.0K
15:30 22,162.08 22,169.11 22,151.47 22,151.47 0.0K
15:31 22,152.44 22,157.61 22,148.74 22,150.28 0.0K
15:32 22,152.73 22,152.73 22,141.19 22,141.19 0.0K
15:33 22,140.98 22,144.92 22,139.77 22,140.79 0.0K
15:34 22,139.81 22,143.52 22,139.81 22,142.27 0.0K
15:35 22,141.95 22,145.55 22,136.93 22,145.55 0.0K
15:36 22,145.31 22,152.45 22,142.04 22,150.76 0.0K
15:37 22,150.47 22,158.09 22,148.31 22,157.11 0.0K
15:38 22,156.17 22,158.20 22,150.98 22,154.11 0.0K
15:39 22,153.84 22,162.86 22,152.87 22,160.89 0.0K
15:40 22,159.78 22,159.78 22,150.97 22,150.97 0.0K
15:41 22,149.13 22,159.35 22,145.54 22,158.99 0.0K
15:42 22,157.90 22,163.81 22,157.21 22,163.81 0.0K
15:43 22,164.91 22,170.52 22,164.43 22,169.31 0.0K
15:44 22,172.67 22,173.59 22,165.31 22,165.31 0.0K
15:45 22,166.55 22,179.88 22,165.22 22,179.14 0.0K
15:46 22,177.37 22,179.85 22,174.46 22,176.47 0.0K
15:47 22,176.98 22,190.61 22,176.32 22,190.61 0.0K
15:48 22,190.56 22,200.74 22,190.56 22,200.74 0.0K
15:49 22,202.20 22,214.37 22,202.20 22,206.69 0.0K
15:50 22,205.95 22,209.26 22,199.11 22,209.26 0.0K
15:51 22,207.53 22,207.53 22,180.51 22,181.37 0.0K
15:52 22,182.67 22,182.67 22,162.04 22,162.63 0.0K
15:53 22,159.32 22,162.19 22,142.89 22,142.89 0.0K
15:54 22,145.24 22,148.79 22,105.77 22,105.77 0.0K
15:55 22,099.58 22,124.00 22,099.58 22,119.46 0.0K
15:56 22,116.85 22,121.93 22,109.56 22,113.73 0.0K
15:57 22,118.76 22,135.58 22,117.20 22,134.05 0.0K
15:58 22,138.02 22,138.02 22,120.47 22,121.76 0.0K
15:59 22,119.80 22,119.80 22,063.23 22,064.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음