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 22,191.08 22,192.55 22,182.35 22,187.99 0.0K
09:31 22,193.44 22,226.35 22,193.44 22,218.46 0.0K
09:32 22,212.57 22,215.66 22,197.11 22,213.53 0.0K
09:33 22,212.95 22,224.21 22,207.91 22,211.67 0.0K
09:34 22,211.58 22,235.19 22,210.64 22,229.54 0.0K
09:35 22,231.07 22,231.07 22,204.98 22,206.79 0.0K
09:36 22,213.22 22,216.05 22,190.28 22,215.06 0.0K
09:37 22,217.55 22,219.76 22,204.22 22,204.73 0.0K
09:38 22,207.08 22,225.81 22,206.45 22,225.81 0.0K
09:39 22,223.20 22,243.53 22,223.20 22,243.53 0.0K
09:40 22,246.92 22,268.34 22,246.92 22,265.06 0.0K
09:41 22,260.99 22,274.98 22,260.99 22,267.45 0.0K
09:42 22,276.88 22,287.81 22,273.50 22,284.59 0.0K
09:43 22,283.92 22,293.33 22,282.54 22,287.01 0.0K
09:44 22,286.77 22,286.77 22,273.84 22,278.13 0.0K
09:45 22,277.73 22,277.73 22,258.11 22,259.82 0.0K
09:46 22,264.18 22,270.14 22,255.00 22,255.00 0.0K
09:47 22,255.49 22,266.34 22,255.32 22,264.24 0.0K
09:48 22,268.44 22,277.27 22,265.54 22,265.54 0.0K
09:49 22,268.70 22,282.29 22,266.53 22,282.29 0.0K
09:50 22,280.52 22,280.52 22,269.53 22,272.73 0.0K
09:51 22,273.68 22,287.03 22,270.56 22,287.03 0.0K
09:52 22,286.86 22,301.61 22,286.86 22,297.47 0.0K
09:53 22,296.42 22,306.39 22,290.58 22,290.58 0.0K
09:54 22,288.11 22,292.30 22,283.00 22,289.45 0.0K
09:55 22,288.11 22,308.38 22,288.11 22,307.07 0.0K
09:56 22,307.00 22,308.33 22,303.43 22,307.44 0.0K
09:57 22,308.97 22,308.97 22,301.21 22,301.21 0.0K
09:58 22,302.33 22,311.37 22,302.33 22,308.88 0.0K
09:59 22,307.44 22,312.88 22,301.95 22,308.90 0.0K
10:00 22,314.47 22,315.49 22,293.95 22,297.83 0.0K
10:01 22,300.95 22,308.64 22,300.22 22,303.37 0.0K
10:02 22,304.84 22,315.15 22,300.94 22,300.91 0.0K
10:03 22,302.50 22,302.50 22,277.76 22,281.64 0.0K
10:04 22,278.03 22,278.03 22,263.65 22,263.65 0.0K
10:05 22,263.39 22,277.15 22,260.73 22,276.96 0.0K
10:06 22,277.39 22,285.74 22,270.99 22,283.75 0.0K
10:07 22,289.07 22,306.53 22,288.85 22,306.53 0.0K
10:08 22,312.40 22,318.98 22,301.18 22,302.50 0.0K
10:09 22,302.76 22,302.76 22,294.85 22,300.92 0.0K
10:10 22,300.17 22,314.61 22,300.17 22,314.44 0.0K
10:11 22,313.35 22,329.69 22,307.46 22,329.69 0.0K
10:12 22,329.70 22,344.65 22,328.61 22,344.65 0.0K
10:13 22,346.31 22,347.94 22,339.41 22,339.41 0.0K
10:14 22,339.19 22,339.73 22,333.69 22,339.57 0.0K
10:15 22,340.85 22,357.63 22,337.09 22,356.41 0.0K
10:16 22,357.07 22,357.07 22,342.74 22,342.74 0.0K
10:17 22,341.83 22,349.70 22,341.83 22,349.70 0.0K
10:18 22,349.99 22,371.93 22,345.52 22,371.16 0.0K
10:19 22,368.34 22,368.61 22,361.68 22,361.68 0.0K
10:20 22,362.85 22,362.85 22,357.90 22,358.93 0.0K
10:21 22,359.08 22,363.30 22,357.81 22,361.46 0.0K
10:22 22,368.93 22,373.47 22,364.12 22,367.69 0.0K
10:23 22,372.21 22,378.53 22,361.08 22,361.36 0.0K
10:24 22,361.93 22,372.16 22,361.93 22,371.20 0.0K
10:25 22,371.84 22,379.48 22,370.62 22,377.40 0.0K
10:26 22,378.07 22,384.93 22,376.15 22,384.93 0.0K
10:27 22,385.91 22,385.91 22,376.56 22,378.06 0.0K
10:28 22,377.49 22,380.42 22,372.73 22,380.42 0.0K
10:29 22,380.58 22,392.26 22,380.58 22,392.19 0.0K
10:30 22,396.61 22,399.53 22,393.25 22,395.96 0.0K
10:31 22,393.15 22,393.66 22,385.55 22,387.14 0.0K
10:32 22,388.21 22,403.25 22,388.21 22,397.20 0.0K
10:33 22,394.23 22,394.23 22,376.02 22,380.12 0.0K
10:34 22,378.82 22,387.79 22,378.82 22,385.58 0.0K
10:35 22,385.85 22,388.61 22,383.61 22,384.31 0.0K
10:36 22,385.79 22,388.14 22,373.70 22,373.70 0.0K
10:37 22,372.80 22,376.04 22,363.86 22,363.86 0.0K
10:38 22,358.97 22,371.37 22,353.55 22,371.37 0.0K
10:39 22,370.17 22,371.42 22,365.25 22,369.23 0.0K
10:40 22,369.53 22,371.69 22,350.60 22,350.60 0.0K
10:41 22,349.24 22,353.44 22,345.64 22,347.36 0.0K
10:42 22,346.22 22,346.22 22,334.61 22,335.31 0.0K
10:43 22,335.59 22,335.59 22,304.08 22,306.82 0.0K
10:44 22,304.04 22,324.04 22,304.04 22,322.64 0.0K
10:45 22,318.79 22,326.34 22,317.85 22,321.07 0.0K
10:46 22,319.20 22,320.56 22,286.12 22,290.22 0.0K
10:47 22,288.87 22,302.58 22,282.94 22,302.58 0.0K
10:48 22,302.83 22,308.63 22,297.14 22,308.63 0.0K
10:49 22,306.35 22,326.15 22,306.35 22,326.10 0.0K
10:50 22,326.18 22,326.18 22,303.95 22,306.21 0.0K
10:51 22,305.65 22,309.73 22,301.30 22,306.31 0.0K
10:52 22,306.23 22,307.63 22,299.42 22,307.35 0.0K
10:53 22,306.52 22,306.52 22,296.93 22,298.29 0.0K
10:54 22,301.33 22,312.37 22,301.33 22,311.52 0.0K
10:55 22,310.19 22,320.54 22,307.89 22,320.54 0.0K
10:56 22,320.82 22,320.82 22,315.58 22,320.33 0.0K
10:57 22,321.95 22,338.48 22,321.83 22,337.03 0.0K
10:58 22,339.38 22,350.13 22,339.38 22,346.49 0.0K
10:59 22,346.89 22,358.32 22,346.89 22,358.32 0.0K
11:00 22,355.47 22,357.02 22,351.13 22,357.02 0.0K
11:01 22,357.76 22,357.76 22,345.20 22,351.53 0.0K
11:02 22,351.60 22,357.74 22,351.29 22,357.74 0.0K
11:03 22,360.77 22,363.06 22,353.66 22,357.51 0.0K
11:04 22,357.67 22,362.64 22,357.67 22,362.64 0.0K
11:05 22,360.00 22,362.46 22,343.72 22,344.68 0.0K
11:06 22,347.26 22,348.49 22,337.70 22,342.66 0.0K
11:07 22,344.52 22,347.31 22,341.11 22,341.86 0.0K
11:08 22,341.99 22,345.02 22,335.43 22,343.44 0.0K
11:09 22,343.90 22,344.64 22,335.00 22,338.57 0.0K
11:10 22,340.88 22,352.19 22,338.21 22,352.19 0.0K
11:11 22,349.11 22,354.10 22,346.92 22,352.80 0.0K
11:12 22,353.55 22,358.24 22,353.55 22,357.83 0.0K
11:13 22,359.05 22,367.44 22,354.47 22,366.06 0.0K
11:14 22,365.78 22,379.18 22,365.78 22,378.83 0.0K
11:15 22,379.67 22,387.77 22,378.22 22,385.23 0.0K
11:16 22,385.43 22,388.65 22,381.07 22,381.07 0.0K
11:17 22,379.37 22,379.37 22,372.37 22,373.36 0.0K
11:18 22,373.83 22,376.27 22,365.48 22,368.02 0.0K
11:19 22,367.61 22,371.26 22,365.19 22,370.97 0.0K
11:20 22,371.79 22,371.79 22,359.35 22,359.35 0.0K
11:21 22,359.06 22,359.86 22,348.22 22,350.26 0.0K
11:22 22,350.27 22,368.24 22,350.27 22,367.51 0.0K
11:23 22,368.83 22,379.71 22,368.83 22,379.71 0.0K
11:24 22,378.80 22,380.39 22,375.94 22,380.39 0.0K
11:25 22,380.36 22,382.88 22,378.20 22,378.81 0.0K
11:26 22,378.73 22,385.28 22,376.08 22,385.28 0.0K
11:27 22,385.93 22,398.77 22,385.93 22,398.77 0.0K
11:28 22,399.01 22,401.60 22,398.43 22,398.90 0.0K
11:29 22,398.27 22,401.45 22,396.67 22,401.45 0.0K
11:30 22,401.49 22,402.44 22,395.81 22,401.20 0.0K
11:31 22,402.86 22,403.68 22,384.57 22,386.89 0.0K
11:32 22,387.06 22,393.76 22,379.91 22,380.17 0.0K
11:33 22,381.64 22,386.66 22,379.93 22,385.58 0.0K
11:34 22,385.39 22,386.23 22,381.17 22,383.58 0.0K
11:35 22,382.20 22,382.20 22,374.54 22,375.76 0.0K
11:36 22,374.86 22,374.98 22,365.72 22,373.92 0.0K
11:37 22,374.60 22,377.36 22,369.93 22,377.29 0.0K
11:38 22,378.04 22,378.04 22,365.86 22,366.64 0.0K
11:39 22,368.13 22,374.99 22,366.56 22,374.42 0.0K
11:40 22,374.72 22,381.59 22,374.72 22,378.59 0.0K
11:41 22,379.21 22,379.54 22,365.14 22,366.32 0.0K
11:42 22,370.53 22,373.49 22,368.59 22,370.71 0.0K
11:43 22,370.70 22,370.70 22,356.62 22,362.94 0.0K
11:44 22,366.48 22,370.94 22,360.50 22,361.76 0.0K
11:45 22,362.14 22,367.56 22,362.14 22,364.92 0.0K
11:46 22,364.79 22,368.72 22,362.99 22,364.11 0.0K
11:47 22,364.10 22,364.10 22,359.38 22,362.26 0.0K
11:48 22,361.66 22,362.18 22,356.49 22,358.28 0.0K
11:49 22,358.32 22,358.32 22,345.50 22,348.36 0.0K
11:50 22,348.80 22,349.95 22,341.33 22,349.48 0.0K
11:51 22,347.83 22,349.30 22,330.45 22,330.45 0.0K
11:52 22,329.69 22,338.54 22,327.44 22,336.62 0.0K
11:53 22,337.57 22,338.12 22,326.76 22,335.13 0.0K
11:54 22,337.83 22,348.94 22,337.83 22,348.94 0.0K
11:55 22,348.25 22,348.38 22,334.49 22,334.49 0.0K
11:56 22,337.10 22,344.08 22,336.97 22,338.21 0.0K
11:57 22,336.09 22,337.06 22,333.40 22,336.45 0.0K
11:58 22,336.34 22,337.12 22,333.18 22,336.87 0.0K
11:59 22,339.09 22,340.35 22,336.31 22,337.80 0.0K
12:00 22,336.85 22,340.00 22,331.28 22,339.26 0.0K
12:01 22,340.23 22,349.12 22,340.23 22,349.12 0.0K
12:02 22,348.69 22,353.06 22,347.59 22,350.25 0.0K
12:03 22,350.02 22,359.86 22,350.02 22,359.03 0.0K
12:04 22,358.88 22,358.88 22,352.75 22,353.60 0.0K
12:05 22,353.61 22,354.67 22,347.08 22,347.08 0.0K
12:06 22,347.85 22,350.10 22,345.47 22,346.49 0.0K
12:07 22,346.03 22,350.87 22,346.03 22,349.00 0.0K
12:08 22,349.20 22,352.65 22,348.73 22,350.20 0.0K
12:09 22,351.09 22,360.94 22,351.09 22,360.94 0.0K
12:10 22,361.93 22,363.37 22,360.91 22,361.98 0.0K
12:11 22,361.33 22,363.49 22,357.80 22,360.41 0.0K
12:12 22,359.44 22,361.89 22,357.33 22,361.27 0.0K
12:13 22,361.89 22,365.18 22,361.89 22,363.91 0.0K
12:14 22,363.95 22,363.95 22,356.10 22,356.48 0.0K
12:15 22,358.84 22,360.71 22,348.45 22,348.45 0.0K
12:16 22,346.73 22,347.96 22,342.80 22,345.78 0.0K
12:17 22,346.40 22,350.61 22,344.48 22,347.66 0.0K
12:18 22,347.50 22,348.62 22,341.75 22,344.00 0.0K
12:19 22,343.80 22,355.70 22,343.80 22,355.37 0.0K
12:20 22,354.85 22,354.85 22,344.63 22,344.63 0.0K
12:21 22,343.72 22,344.90 22,334.25 22,337.10 0.0K
12:22 22,337.22 22,337.22 22,334.72 22,335.78 0.0K
12:23 22,335.79 22,343.50 22,334.22 22,343.50 0.0K
12:24 22,343.98 22,349.22 22,343.98 22,348.29 0.0K
12:25 22,347.14 22,347.96 22,346.14 22,347.67 0.0K
12:26 22,347.89 22,347.89 22,335.65 22,338.26 0.0K
12:27 22,337.24 22,340.41 22,336.59 22,336.59 0.0K
12:28 22,336.03 22,339.02 22,335.28 22,336.92 0.0K
12:29 22,335.25 22,336.60 22,330.77 22,332.26 0.0K
12:30 22,331.44 22,335.55 22,329.68 22,333.93 0.0K
12:31 22,334.30 22,342.08 22,333.67 22,342.08 0.0K
12:32 22,343.26 22,349.08 22,343.26 22,348.39 0.0K
12:33 22,349.12 22,357.55 22,348.23 22,355.49 0.0K
12:34 22,354.70 22,363.06 22,354.70 22,363.08 0.0K
12:35 22,362.86 22,362.86 22,357.17 22,357.17 0.0K
12:36 22,356.20 22,357.35 22,349.23 22,349.28 0.0K
12:37 22,346.77 22,348.45 22,344.77 22,345.92 0.0K
12:38 22,346.44 22,350.04 22,344.85 22,350.04 0.0K
12:39 22,350.47 22,358.71 22,350.47 22,355.93 0.0K
12:40 22,352.95 22,354.01 22,350.23 22,352.66 0.0K
12:41 22,353.83 22,356.61 22,348.05 22,348.29 0.0K
12:42 22,350.65 22,350.65 22,332.71 22,335.15 0.0K
12:43 22,334.84 22,336.25 22,307.81 22,309.76 0.0K
12:44 22,305.88 22,310.57 22,305.84 22,308.62 0.0K
12:45 22,308.56 22,316.45 22,304.49 22,314.30 0.0K
12:46 22,314.52 22,321.01 22,314.52 22,318.28 0.0K
12:47 22,317.44 22,317.44 22,311.44 22,311.75 0.0K
12:48 22,311.00 22,320.25 22,311.00 22,320.25 0.0K
12:49 22,321.03 22,326.00 22,318.74 22,320.57 0.0K
12:50 22,319.20 22,321.05 22,313.82 22,319.26 0.0K
12:51 22,318.56 22,325.36 22,318.56 22,325.36 0.0K
12:52 22,326.36 22,327.91 22,322.55 22,325.68 0.0K
12:53 22,324.28 22,325.97 22,323.42 22,323.59 0.0K
12:54 22,323.59 22,323.82 22,317.77 22,319.67 0.0K
12:55 22,319.30 22,324.38 22,318.72 22,324.38 0.0K
12:56 22,323.36 22,324.15 22,316.51 22,316.51 0.0K
12:57 22,316.02 22,316.02 22,300.01 22,304.97 0.0K
12:58 22,304.35 22,309.82 22,303.67 22,303.96 0.0K
12:59 22,304.60 22,311.78 22,304.60 22,311.55 0.0K
13:00 22,311.73 22,317.76 22,311.73 22,316.58 0.0K
13:01 22,317.85 22,318.07 22,305.54 22,305.76 0.0K
13:02 22,305.48 22,308.06 22,303.96 22,308.01 0.0K
13:03 22,308.71 22,309.59 22,305.39 22,308.10 0.0K
13:04 22,305.88 22,309.05 22,304.54 22,304.95 0.0K
13:05 22,306.22 22,306.22 22,302.85 22,302.85 0.0K
13:06 22,301.66 22,301.66 22,292.18 22,295.80 0.0K
13:07 22,296.08 22,296.55 22,289.54 22,290.34 0.0K
13:08 22,290.76 22,294.08 22,269.33 22,270.78 0.0K
13:09 22,271.40 22,278.45 22,271.32 22,277.58 0.0K
13:10 22,277.74 22,278.96 22,273.69 22,276.63 0.0K
13:11 22,276.39 22,285.61 22,272.65 22,285.61 0.0K
13:12 22,286.14 22,299.84 22,286.14 22,298.03 0.0K
13:13 22,301.53 22,306.08 22,301.53 22,305.04 0.0K
13:14 22,304.62 22,308.71 22,304.07 22,307.87 0.0K
13:15 22,307.62 22,314.87 22,306.12 22,314.52 0.0K
13:16 22,313.17 22,319.96 22,312.07 22,319.42 0.0K
13:17 22,320.03 22,320.52 22,315.48 22,315.48 0.0K
13:18 22,312.04 22,313.52 22,310.72 22,312.28 0.0K
13:19 22,312.47 22,317.95 22,312.47 22,317.83 0.0K
13:20 22,318.03 22,322.19 22,316.81 22,322.19 0.0K
13:21 22,321.82 22,330.18 22,321.82 22,323.79 0.0K
13:22 22,323.62 22,327.83 22,323.62 22,327.40 0.0K
13:23 22,327.90 22,341.63 22,327.90 22,341.41 0.0K
13:24 22,342.34 22,345.94 22,341.73 22,341.73 0.0K
13:25 22,340.29 22,340.29 22,336.80 22,338.27 0.0K
13:26 22,337.58 22,344.89 22,337.58 22,344.89 0.0K
13:27 22,345.42 22,349.30 22,342.86 22,347.16 0.0K
13:28 22,347.29 22,352.32 22,347.29 22,352.32 0.0K
13:29 22,352.13 22,353.60 22,348.54 22,349.45 0.0K
13:30 22,350.17 22,350.34 22,337.37 22,337.78 0.0K
13:31 22,337.52 22,337.52 22,318.63 22,318.63 0.0K
13:32 22,318.45 22,322.21 22,307.76 22,307.76 0.0K
13:33 22,304.33 22,304.33 22,294.05 22,297.02 0.0K
13:34 22,296.87 22,298.42 22,290.82 22,291.25 0.0K
13:35 22,288.20 22,294.75 22,279.63 22,282.84 0.0K
13:36 22,282.26 22,282.78 22,272.15 22,272.57 0.0K
13:37 22,272.60 22,276.55 22,271.86 22,273.23 0.0K
13:38 22,270.08 22,286.52 22,270.08 22,286.27 0.0K
13:39 22,287.60 22,293.31 22,277.81 22,277.81 0.0K
13:40 22,277.61 22,277.61 22,268.23 22,271.26 0.0K
13:41 22,273.10 22,277.73 22,273.10 22,274.58 0.0K
13:42 22,273.90 22,273.90 22,267.47 22,271.70 0.0K
13:43 22,272.70 22,274.19 22,265.23 22,265.56 0.0K
13:44 22,265.26 22,265.26 22,261.49 22,263.04 0.0K
13:45 22,263.94 22,267.99 22,259.44 22,265.61 0.0K
13:46 22,265.82 22,277.58 22,265.82 22,268.83 0.0K
13:47 22,271.13 22,273.88 22,268.35 22,271.58 0.0K
13:48 22,270.00 22,273.26 22,267.85 22,269.99 0.0K
13:49 22,270.08 22,273.43 22,268.12 22,272.51 0.0K
13:50 22,271.84 22,290.96 22,271.84 22,286.87 0.0K
13:51 22,287.20 22,290.15 22,279.81 22,281.25 0.0K
13:52 22,280.93 22,285.77 22,280.93 22,285.54 0.0K
13:53 22,286.24 22,292.04 22,285.78 22,285.78 0.0K
13:54 22,285.28 22,291.98 22,284.64 22,290.44 0.0K
13:55 22,290.29 22,290.29 22,275.54 22,277.05 0.0K
13:56 22,275.89 22,277.10 22,270.28 22,271.73 0.0K
13:57 22,271.34 22,271.34 22,261.95 22,263.66 0.0K
13:58 22,263.98 22,263.98 22,257.82 22,257.82 0.0K
13:59 22,254.80 22,258.23 22,254.64 22,255.71 0.0K
14:00 22,247.07 22,259.00 22,247.07 22,256.93 0.0K
14:01 22,255.42 22,271.29 22,254.96 22,269.29 0.0K
14:02 22,269.44 22,270.66 22,257.20 22,257.38 0.0K
14:03 22,256.70 22,261.38 22,254.55 22,261.38 0.0K
14:04 22,263.09 22,267.21 22,263.09 22,267.21 0.0K
14:05 22,267.41 22,269.21 22,265.75 22,267.26 0.0K
14:06 22,266.82 22,268.04 22,265.24 22,267.20 0.0K
14:07 22,267.39 22,268.79 22,251.90 22,251.90 0.0K
14:08 22,250.71 22,250.71 22,242.14 22,242.74 0.0K
14:09 22,242.36 22,243.45 22,234.96 22,241.74 0.0K
14:10 22,240.79 22,240.99 22,235.46 22,235.96 0.0K
14:11 22,235.59 22,245.47 22,235.59 22,239.01 0.0K
14:12 22,239.86 22,247.22 22,239.86 22,243.06 0.0K
14:13 22,242.30 22,242.30 22,237.30 22,241.20 0.0K
14:14 22,240.79 22,245.97 22,240.74 22,245.97 0.0K
14:15 22,245.01 22,245.30 22,240.89 22,243.68 0.0K
14:16 22,244.60 22,246.96 22,236.46 22,236.91 0.0K
14:17 22,236.37 22,249.90 22,236.37 22,249.90 0.0K
14:18 22,250.19 22,255.60 22,248.59 22,255.60 0.0K
14:19 22,252.42 22,252.42 22,240.66 22,240.66 0.0K
14:20 22,239.94 22,244.33 22,229.15 22,235.72 0.0K
14:21 22,235.75 22,245.05 22,233.61 22,244.86 0.0K
14:22 22,244.54 22,249.52 22,243.14 22,248.85 0.0K
14:23 22,247.81 22,258.55 22,247.81 22,258.55 0.0K
14:24 22,258.81 22,269.18 22,258.81 22,268.82 0.0K
14:25 22,268.84 22,268.84 22,258.48 22,262.53 0.0K
14:26 22,262.69 22,269.08 22,262.69 22,264.92 0.0K
14:27 22,264.39 22,265.23 22,261.51 22,263.24 0.0K
14:28 22,262.07 22,264.80 22,260.72 22,264.80 0.0K
14:29 22,265.35 22,265.35 22,260.34 22,260.34 0.0K
14:30 22,258.66 22,258.66 22,249.94 22,251.99 0.0K
14:31 22,252.44 22,257.79 22,252.44 22,256.61 0.0K
14:32 22,256.53 22,264.28 22,256.53 22,264.28 0.0K
14:33 22,264.38 22,265.35 22,262.34 22,263.06 0.0K
14:34 22,262.96 22,265.77 22,262.25 22,264.36 0.0K
14:35 22,264.15 22,265.60 22,263.23 22,265.34 0.0K
14:36 22,264.60 22,264.79 22,262.24 22,263.84 0.0K
14:37 22,261.75 22,263.60 22,261.31 22,263.14 0.0K
14:38 22,262.38 22,263.58 22,258.76 22,259.35 0.0K
14:39 22,257.82 22,266.90 22,257.82 22,266.20 0.0K
14:40 22,265.60 22,267.23 22,263.26 22,266.53 0.0K
14:41 22,265.46 22,265.46 22,259.43 22,261.58 0.0K
14:42 22,261.13 22,261.13 22,255.16 22,255.16 0.0K
14:43 22,253.75 22,258.70 22,251.44 22,258.39 0.0K
14:44 22,257.55 22,264.03 22,253.69 22,264.03 0.0K
14:45 22,263.40 22,276.72 22,263.40 22,273.00 0.0K
14:46 22,271.74 22,271.74 22,261.82 22,264.50 0.0K
14:47 22,264.81 22,264.97 22,260.87 22,263.62 0.0K
14:48 22,265.57 22,266.13 22,258.05 22,258.46 0.0K
14:49 22,257.39 22,261.25 22,256.58 22,261.14 0.0K
14:50 22,263.34 22,268.52 22,263.34 22,267.68 0.0K
14:51 22,268.54 22,275.08 22,268.54 22,271.86 0.0K
14:52 22,271.74 22,271.74 22,268.68 22,271.55 0.0K
14:53 22,271.73 22,271.73 22,266.31 22,268.32 0.0K
14:54 22,268.48 22,268.48 22,264.22 22,264.46 0.0K
14:55 22,262.70 22,267.02 22,262.00 22,264.35 0.0K
14:56 22,263.36 22,264.72 22,258.89 22,264.72 0.0K
14:57 22,265.80 22,268.84 22,265.19 22,266.37 0.0K
14:58 22,266.44 22,271.43 22,266.32 22,271.10 0.0K
14:59 22,270.57 22,271.54 22,269.99 22,270.50 0.0K
15:00 22,269.87 22,271.51 22,264.06 22,264.06 0.0K
15:01 22,261.73 22,267.34 22,261.17 22,267.34 0.0K
15:02 22,268.88 22,269.39 22,265.12 22,265.12 0.0K
15:03 22,264.87 22,266.57 22,261.89 22,261.89 0.0K
15:04 22,261.50 22,269.49 22,261.33 22,269.49 0.0K
15:05 22,271.00 22,271.00 22,266.67 22,267.53 0.0K
15:06 22,268.56 22,287.65 22,268.56 22,284.67 0.0K
15:07 22,284.63 22,284.72 22,281.78 22,282.94 0.0K
15:08 22,284.47 22,292.81 22,284.47 22,291.81 0.0K
15:09 22,290.43 22,299.84 22,290.43 22,299.32 0.0K
15:10 22,300.09 22,304.94 22,299.00 22,300.98 0.0K
15:11 22,300.57 22,300.77 22,289.85 22,289.85 0.0K
15:12 22,291.19 22,298.88 22,291.19 22,298.88 0.0K
15:13 22,298.85 22,301.25 22,297.91 22,301.25 0.0K
15:14 22,301.26 22,305.85 22,301.26 22,305.75 0.0K
15:15 22,304.82 22,304.82 22,292.80 22,293.78 0.0K
15:16 22,293.36 22,296.75 22,292.00 22,296.28 0.0K
15:17 22,296.38 22,298.21 22,295.50 22,297.00 0.0K
15:18 22,297.46 22,299.46 22,295.33 22,298.64 0.0K
15:19 22,298.09 22,299.94 22,297.86 22,299.94 0.0K
15:20 22,300.37 22,301.13 22,292.81 22,298.17 0.0K
15:21 22,296.51 22,296.51 22,293.71 22,294.94 0.0K
15:22 22,294.86 22,296.61 22,292.20 22,296.61 0.0K
15:23 22,296.01 22,296.01 22,288.00 22,288.58 0.0K
15:24 22,288.59 22,292.64 22,286.40 22,290.30 0.0K
15:25 22,290.69 22,290.69 22,281.83 22,281.77 0.0K
15:26 22,280.85 22,285.21 22,280.85 22,285.21 0.0K
15:27 22,285.28 22,290.42 22,279.75 22,280.31 0.0K
15:28 22,279.91 22,279.91 22,268.92 22,270.23 0.0K
15:29 22,269.89 22,269.89 22,257.84 22,257.84 0.0K
15:30 22,258.34 22,259.63 22,250.49 22,256.72 0.0K
15:31 22,255.18 22,258.38 22,251.33 22,254.85 0.0K
15:32 22,254.97 22,262.45 22,251.82 22,262.45 0.0K
15:33 22,263.62 22,263.62 22,254.08 22,260.21 0.0K
15:34 22,261.81 22,264.39 22,259.46 22,261.77 0.0K
15:35 22,261.79 22,264.50 22,258.00 22,258.00 0.0K
15:36 22,258.55 22,258.85 22,250.72 22,256.41 0.0K
15:37 22,256.63 22,259.70 22,254.88 22,257.66 0.0K
15:38 22,257.74 22,261.23 22,252.69 22,253.57 0.0K
15:39 22,252.95 22,265.56 22,252.78 22,265.56 0.0K
15:40 22,264.41 22,265.27 22,260.16 22,265.27 0.0K
15:41 22,264.57 22,276.33 22,264.57 22,271.70 0.0K
15:42 22,271.31 22,285.31 22,271.02 22,284.41 0.0K
15:43 22,283.29 22,285.35 22,280.91 22,281.40 0.0K
15:44 22,281.33 22,281.33 22,270.71 22,270.71 0.0K
15:45 22,266.54 22,270.00 22,263.71 22,266.25 0.0K
15:46 22,265.65 22,271.97 22,265.65 22,271.33 0.0K
15:47 22,274.31 22,275.20 22,269.04 22,271.72 0.0K
15:48 22,267.35 22,269.33 22,258.39 22,259.39 0.0K
15:49 22,259.79 22,261.13 22,256.42 22,256.42 0.0K
15:50 22,243.24 22,243.24 22,223.88 22,228.56 0.0K
15:51 22,224.30 22,235.02 22,221.21 22,221.21 0.0K
15:52 22,221.75 22,231.60 22,221.75 22,228.88 0.0K
15:53 22,226.12 22,226.81 22,219.41 22,221.90 0.0K
15:54 22,223.29 22,256.70 22,219.80 22,256.01 0.0K
15:55 22,266.52 22,267.21 22,259.58 22,261.68 0.0K
15:56 22,261.24 22,261.24 22,245.79 22,245.79 0.0K
15:57 22,244.75 22,248.53 22,240.68 22,248.53 0.0K
15:58 22,247.84 22,250.09 22,241.38 22,241.38 0.0K
15:59 22,244.20 22,259.55 22,244.20 22,252.56 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음