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 22,265.97 22,297.94 22,265.97 22,288.54 0.0K
09:31 22,291.78 22,313.35 22,283.51 22,310.58 0.0K
09:32 22,311.36 22,314.16 22,290.13 22,291.63 0.0K
09:33 22,292.02 22,305.99 22,285.43 22,304.92 0.0K
09:34 22,302.75 22,319.08 22,302.75 22,313.92 0.0K
09:35 22,313.53 22,320.45 22,312.50 22,315.80 0.0K
09:36 22,312.34 22,321.85 22,312.34 22,320.43 0.0K
09:37 22,318.55 22,337.68 22,316.77 22,331.94 0.0K
09:38 22,330.23 22,343.60 22,329.31 22,343.60 0.0K
09:39 22,344.70 22,347.36 22,335.36 22,342.83 0.0K
09:40 22,343.90 22,349.98 22,340.50 22,344.31 0.0K
09:41 22,343.33 22,344.80 22,324.01 22,327.33 0.0K
09:42 22,328.97 22,329.22 22,318.97 22,321.26 0.0K
09:43 22,322.16 22,322.16 22,306.46 22,320.83 0.0K
09:44 22,321.77 22,325.83 22,318.06 22,321.59 0.0K
09:45 22,323.83 22,333.72 22,322.66 22,333.72 0.0K
09:46 22,330.57 22,330.57 22,318.89 22,324.60 0.0K
09:47 22,324.95 22,324.95 22,313.63 22,315.85 0.0K
09:48 22,319.33 22,352.44 22,319.15 22,351.98 0.0K
09:49 22,352.11 22,360.17 22,349.91 22,360.17 0.0K
09:50 22,357.62 22,369.75 22,356.97 22,366.35 0.0K
09:51 22,365.09 22,368.10 22,358.27 22,368.10 0.0K
09:52 22,372.99 22,372.99 22,361.02 22,362.63 0.0K
09:53 22,362.19 22,370.72 22,361.95 22,370.72 0.0K
09:54 22,372.59 22,382.44 22,372.59 22,382.09 0.0K
09:55 22,381.50 22,402.97 22,377.10 22,402.97 0.0K
09:56 22,402.73 22,407.53 22,396.05 22,396.05 0.0K
09:57 22,398.82 22,399.62 22,387.52 22,387.52 0.0K
09:58 22,387.17 22,388.98 22,382.87 22,387.91 0.0K
09:59 22,389.41 22,400.44 22,388.83 22,400.44 0.0K
10:00 22,407.15 22,422.27 22,407.15 22,418.34 0.0K
10:01 22,420.73 22,424.63 22,414.62 22,419.93 0.0K
10:02 22,421.64 22,428.65 22,408.73 22,408.73 0.0K
10:03 22,408.69 22,418.86 22,402.53 22,415.54 0.0K
10:04 22,417.50 22,418.68 22,407.58 22,415.73 0.0K
10:05 22,417.65 22,418.60 22,405.94 22,408.48 0.0K
10:06 22,410.53 22,412.58 22,406.72 22,412.58 0.0K
10:07 22,412.04 22,412.64 22,404.82 22,407.04 0.0K
10:08 22,406.88 22,425.00 22,406.88 22,423.96 0.0K
10:09 22,423.39 22,423.39 22,407.40 22,407.65 0.0K
10:10 22,408.83 22,410.17 22,404.42 22,406.22 0.0K
10:11 22,403.53 22,403.57 22,382.32 22,382.98 0.0K
10:12 22,384.57 22,394.24 22,384.57 22,393.16 0.0K
10:13 22,389.45 22,401.73 22,387.54 22,397.18 0.0K
10:14 22,396.96 22,396.96 22,392.17 22,394.44 0.0K
10:15 22,395.22 22,398.57 22,389.96 22,396.60 0.0K
10:16 22,396.47 22,400.21 22,389.56 22,392.32 0.0K
10:17 22,392.68 22,400.19 22,385.84 22,400.19 0.0K
10:18 22,401.49 22,409.71 22,395.14 22,395.25 0.0K
10:19 22,396.40 22,398.97 22,393.45 22,395.95 0.0K
10:20 22,397.78 22,400.29 22,396.61 22,398.24 0.0K
10:21 22,399.49 22,400.71 22,396.30 22,399.59 0.0K
10:22 22,398.99 22,405.38 22,395.22 22,405.38 0.0K
10:23 22,406.62 22,418.59 22,406.24 22,418.59 0.0K
10:24 22,417.80 22,420.77 22,414.72 22,418.52 0.0K
10:25 22,420.15 22,421.47 22,413.00 22,419.38 0.0K
10:26 22,417.69 22,417.69 22,400.67 22,406.59 0.0K
10:27 22,407.44 22,409.44 22,400.61 22,401.84 0.0K
10:28 22,402.33 22,404.52 22,396.13 22,400.22 0.0K
10:29 22,399.23 22,399.23 22,380.63 22,386.25 0.0K
10:30 22,387.63 22,391.87 22,386.39 22,390.88 0.0K
10:31 22,391.89 22,396.61 22,391.61 22,394.48 0.0K
10:32 22,395.48 22,395.48 22,386.66 22,389.71 0.0K
10:33 22,386.69 22,386.69 22,376.81 22,380.35 0.0K
10:34 22,381.00 22,389.76 22,379.59 22,388.18 0.0K
10:35 22,388.81 22,388.81 22,385.25 22,386.42 0.0K
10:36 22,386.02 22,399.03 22,386.02 22,399.03 0.0K
10:37 22,399.25 22,401.96 22,394.21 22,394.21 0.0K
10:38 22,394.40 22,399.62 22,391.72 22,392.21 0.0K
10:39 22,391.03 22,401.24 22,391.03 22,398.92 0.0K
10:40 22,399.90 22,400.53 22,394.05 22,398.82 0.0K
10:41 22,399.66 22,406.48 22,399.66 22,402.95 0.0K
10:42 22,404.18 22,404.18 22,397.29 22,402.69 0.0K
10:43 22,401.66 22,403.24 22,398.85 22,402.80 0.0K
10:44 22,403.32 22,414.26 22,403.32 22,414.26 0.0K
10:45 22,414.93 22,414.93 22,404.72 22,411.28 0.0K
10:46 22,411.01 22,422.08 22,411.01 22,421.18 0.0K
10:47 22,420.63 22,423.78 22,420.63 22,422.79 0.0K
10:48 22,422.65 22,422.77 22,416.72 22,418.78 0.0K
10:49 22,421.23 22,426.08 22,421.05 22,425.27 0.0K
10:50 22,426.10 22,426.10 22,413.32 22,413.97 0.0K
10:51 22,412.34 22,412.34 22,403.07 22,403.52 0.0K
10:52 22,403.64 22,403.64 22,389.09 22,391.82 0.0K
10:53 22,389.19 22,393.75 22,385.94 22,392.62 0.0K
10:54 22,391.88 22,392.38 22,389.61 22,391.88 0.0K
10:55 22,392.42 22,392.42 22,373.21 22,374.48 0.0K
10:56 22,374.48 22,376.62 22,370.95 22,376.62 0.0K
10:57 22,376.03 22,379.11 22,373.56 22,376.93 0.0K
10:58 22,378.09 22,383.89 22,377.30 22,379.17 0.0K
10:59 22,380.11 22,380.38 22,375.05 22,378.65 0.0K
11:00 22,379.03 22,384.13 22,373.47 22,373.47 0.0K
11:01 22,370.64 22,371.16 22,360.16 22,370.07 0.0K
11:02 22,370.57 22,376.88 22,366.03 22,376.88 0.0K
11:03 22,377.08 22,382.58 22,377.08 22,382.31 0.0K
11:04 22,381.63 22,395.92 22,381.63 22,395.58 0.0K
11:05 22,391.16 22,391.58 22,386.81 22,387.12 0.0K
11:06 22,386.93 22,397.52 22,386.93 22,397.11 0.0K
11:07 22,397.87 22,412.61 22,396.84 22,412.61 0.0K
11:08 22,413.78 22,419.95 22,412.85 22,419.71 0.0K
11:09 22,421.81 22,426.15 22,421.49 22,425.93 0.0K
11:10 22,425.48 22,426.00 22,415.82 22,415.82 0.0K
11:11 22,415.57 22,415.70 22,407.70 22,415.70 0.0K
11:12 22,415.42 22,422.33 22,415.42 22,419.40 0.0K
11:13 22,418.91 22,418.91 22,413.83 22,415.46 0.0K
11:14 22,417.09 22,423.60 22,416.94 22,422.48 0.0K
11:15 22,423.12 22,423.12 22,418.11 22,418.22 0.0K
11:16 22,418.21 22,422.82 22,418.21 22,422.49 0.0K
11:17 22,423.24 22,425.70 22,421.41 22,423.35 0.0K
11:18 22,425.57 22,425.57 22,422.69 22,425.63 0.0K
11:19 22,426.34 22,426.46 22,423.89 22,424.72 0.0K
11:20 22,425.90 22,430.47 22,425.90 22,429.09 0.0K
11:21 22,428.92 22,431.78 22,426.76 22,431.78 0.0K
11:22 22,433.18 22,437.84 22,432.41 22,433.55 0.0K
11:23 22,433.34 22,435.17 22,431.50 22,433.95 0.0K
11:24 22,435.18 22,443.67 22,434.79 22,443.16 0.0K
11:25 22,443.55 22,443.55 22,439.92 22,442.40 0.0K
11:26 22,442.72 22,442.72 22,439.59 22,439.59 0.0K
11:27 22,439.57 22,440.35 22,435.00 22,435.00 0.0K
11:28 22,434.85 22,437.14 22,433.02 22,433.35 0.0K
11:29 22,433.13 22,433.13 22,429.41 22,431.68 0.0K
11:30 22,432.08 22,443.55 22,432.08 22,443.55 0.0K
11:31 22,444.90 22,445.28 22,441.25 22,445.28 0.0K
11:32 22,444.77 22,460.23 22,444.73 22,460.23 0.0K
11:33 22,460.21 22,461.46 22,456.28 22,461.10 0.0K
11:34 22,463.02 22,467.80 22,463.02 22,465.13 0.0K
11:35 22,461.23 22,461.23 22,458.63 22,460.51 0.0K
11:36 22,460.90 22,463.55 22,459.31 22,459.50 0.0K
11:37 22,459.14 22,463.87 22,456.20 22,456.92 0.0K
11:38 22,456.80 22,459.42 22,456.03 22,459.42 0.0K
11:39 22,459.38 22,460.95 22,458.59 22,459.99 0.0K
11:40 22,459.81 22,459.81 22,454.50 22,454.87 0.0K
11:41 22,455.54 22,456.05 22,448.61 22,448.61 0.0K
11:42 22,447.94 22,449.39 22,444.64 22,446.88 0.0K
11:43 22,446.79 22,446.79 22,439.28 22,439.28 0.0K
11:44 22,438.76 22,442.22 22,438.76 22,441.99 0.0K
11:45 22,441.47 22,447.16 22,441.33 22,445.78 0.0K
11:46 22,447.59 22,449.09 22,446.64 22,449.06 0.0K
11:47 22,450.94 22,451.62 22,448.86 22,449.92 0.0K
11:48 22,451.70 22,464.10 22,450.16 22,464.10 0.0K
11:49 22,466.02 22,466.02 22,459.36 22,459.36 0.0K
11:50 22,458.75 22,458.75 22,450.84 22,451.76 0.0K
11:51 22,450.75 22,457.58 22,450.47 22,454.84 0.0K
11:52 22,455.31 22,459.49 22,454.06 22,459.26 0.0K
11:53 22,459.55 22,466.85 22,459.55 22,466.85 0.0K
11:54 22,467.08 22,474.58 22,467.08 22,474.58 0.0K
11:55 22,474.80 22,479.20 22,474.80 22,478.10 0.0K
11:56 22,478.76 22,481.54 22,474.44 22,481.54 0.0K
11:57 22,481.90 22,482.47 22,478.21 22,478.24 0.0K
11:58 22,476.64 22,476.99 22,474.31 22,476.15 0.0K
11:59 22,478.17 22,479.39 22,476.69 22,478.18 0.0K
12:00 22,477.73 22,477.73 22,469.58 22,472.78 0.0K
12:01 22,473.53 22,474.07 22,471.06 22,473.95 0.0K
12:02 22,474.56 22,474.56 22,468.41 22,468.41 0.0K
12:03 22,467.21 22,472.67 22,464.41 22,472.67 0.0K
12:04 22,474.69 22,475.95 22,473.46 22,475.38 0.0K
12:05 22,475.64 22,476.08 22,473.69 22,474.83 0.0K
12:06 22,475.27 22,475.27 22,471.85 22,472.80 0.0K
12:07 22,472.40 22,474.17 22,471.64 22,473.58 0.0K
12:08 22,473.15 22,476.49 22,473.15 22,475.09 0.0K
12:09 22,472.91 22,473.95 22,472.33 22,473.75 0.0K
12:10 22,474.02 22,481.23 22,474.02 22,479.20 0.0K
12:11 22,479.14 22,479.14 22,470.31 22,470.31 0.0K
12:12 22,470.17 22,472.89 22,468.20 22,472.60 0.0K
12:13 22,471.84 22,478.04 22,470.76 22,478.04 0.0K
12:14 22,477.95 22,496.59 22,477.04 22,496.15 0.0K
12:15 22,496.05 22,497.82 22,495.67 22,497.03 0.0K
12:16 22,497.27 22,497.27 22,492.42 22,494.41 0.0K
12:17 22,494.34 22,499.82 22,493.91 22,497.15 0.0K
12:18 22,497.02 22,501.89 22,494.57 22,501.30 0.0K
12:19 22,499.40 22,504.06 22,499.19 22,503.18 0.0K
12:20 22,501.90 22,502.31 22,496.65 22,497.72 0.0K
12:21 22,498.66 22,499.03 22,493.58 22,494.38 0.0K
12:22 22,492.74 22,499.45 22,492.74 22,498.92 0.0K
12:23 22,498.91 22,500.07 22,497.38 22,497.38 0.0K
12:24 22,498.14 22,501.61 22,498.14 22,501.20 0.0K
12:25 22,499.82 22,499.82 22,495.23 22,497.36 0.0K
12:26 22,496.84 22,497.05 22,492.53 22,494.36 0.0K
12:27 22,494.87 22,495.78 22,492.38 22,494.03 0.0K
12:28 22,493.88 22,493.88 22,491.60 22,492.30 0.0K
12:29 22,491.66 22,491.66 22,483.29 22,485.57 0.0K
12:30 22,486.52 22,489.95 22,485.60 22,488.85 0.0K
12:31 22,487.84 22,495.24 22,487.84 22,495.24 0.0K
12:32 22,496.72 22,500.02 22,496.36 22,500.02 0.0K
12:33 22,503.63 22,503.63 22,497.09 22,497.12 0.0K
12:34 22,495.49 22,496.84 22,490.03 22,490.03 0.0K
12:35 22,490.08 22,490.67 22,481.95 22,482.49 0.0K
12:36 22,483.24 22,492.56 22,483.24 22,492.56 0.0K
12:37 22,492.80 22,496.98 22,492.80 22,494.22 0.0K
12:38 22,493.99 22,495.84 22,488.62 22,488.62 0.0K
12:39 22,488.55 22,489.40 22,485.02 22,485.11 0.0K
12:40 22,485.95 22,489.21 22,483.21 22,489.21 0.0K
12:41 22,489.16 22,490.49 22,487.77 22,490.49 0.0K
12:42 22,490.70 22,492.87 22,490.10 22,492.73 0.0K
12:43 22,493.00 22,493.74 22,491.43 22,492.36 0.0K
12:44 22,492.79 22,493.55 22,489.32 22,493.55 0.0K
12:45 22,494.42 22,499.92 22,492.45 22,492.45 0.0K
12:46 22,492.71 22,502.81 22,492.71 22,502.72 0.0K
12:47 22,502.83 22,506.85 22,501.79 22,501.79 0.0K
12:48 22,501.90 22,503.07 22,499.29 22,503.07 0.0K
12:49 22,503.21 22,508.26 22,501.69 22,508.26 0.0K
12:50 22,508.71 22,508.71 22,501.82 22,503.22 0.0K
12:51 22,502.96 22,503.82 22,502.07 22,502.07 0.0K
12:52 22,502.08 22,503.86 22,500.87 22,503.86 0.0K
12:53 22,503.69 22,507.06 22,502.60 22,507.06 0.0K
12:54 22,507.01 22,507.66 22,505.03 22,506.58 0.0K
12:55 22,506.11 22,507.05 22,500.82 22,500.82 0.0K
12:56 22,500.91 22,500.91 22,494.37 22,494.57 0.0K
12:57 22,495.32 22,495.32 22,488.18 22,489.95 0.0K
12:58 22,490.28 22,493.10 22,485.12 22,485.12 0.0K
12:59 22,485.14 22,490.09 22,485.14 22,490.09 0.0K
13:00 22,489.77 22,491.02 22,484.23 22,484.56 0.0K
13:01 22,484.95 22,485.07 22,482.54 22,484.69 0.0K
13:02 22,484.78 22,490.98 22,484.78 22,490.98 0.0K
13:03 22,491.94 22,496.13 22,491.94 22,496.13 0.0K
13:04 22,496.02 22,499.16 22,494.77 22,495.95 0.0K
13:05 22,496.22 22,497.30 22,493.92 22,495.37 0.0K
13:06 22,495.41 22,500.73 22,495.41 22,499.37 0.0K
13:07 22,500.22 22,501.78 22,497.41 22,498.39 0.0K
13:08 22,497.72 22,497.72 22,493.38 22,495.66 0.0K
13:09 22,495.39 22,496.49 22,493.72 22,495.95 0.0K
13:10 22,495.72 22,495.72 22,489.80 22,489.80 0.0K
13:11 22,489.40 22,489.40 22,483.05 22,483.37 0.0K
13:12 22,482.63 22,483.32 22,478.61 22,478.61 0.0K
13:13 22,479.14 22,479.96 22,478.11 22,478.47 0.0K
13:14 22,478.55 22,478.55 22,464.54 22,464.54 0.0K
13:15 22,466.15 22,474.28 22,466.15 22,474.28 0.0K
13:16 22,474.09 22,487.08 22,473.83 22,487.08 0.0K
13:17 22,486.60 22,486.60 22,482.87 22,484.01 0.0K
13:18 22,483.59 22,484.35 22,479.69 22,479.69 0.0K
13:19 22,479.66 22,479.66 22,474.18 22,474.80 0.0K
13:20 22,475.93 22,476.49 22,470.79 22,470.96 0.0K
13:21 22,471.46 22,475.51 22,471.07 22,474.45 0.0K
13:22 22,474.76 22,476.99 22,474.20 22,474.20 0.0K
13:23 22,474.50 22,474.50 22,465.02 22,465.36 0.0K
13:24 22,465.25 22,466.69 22,463.63 22,466.69 0.0K
13:25 22,466.32 22,466.32 22,459.14 22,459.14 0.0K
13:26 22,461.31 22,469.65 22,461.31 22,464.74 0.0K
13:27 22,464.72 22,464.77 22,460.70 22,461.31 0.0K
13:28 22,460.21 22,460.21 22,456.33 22,456.25 0.0K
13:29 22,456.08 22,458.97 22,454.96 22,456.58 0.0K
13:30 22,456.88 22,458.22 22,454.33 22,455.29 0.0K
13:31 22,456.46 22,459.51 22,456.25 22,459.26 0.0K
13:32 22,459.92 22,467.20 22,459.06 22,461.38 0.0K
13:33 22,461.10 22,461.19 22,456.78 22,458.00 0.0K
13:34 22,457.66 22,458.04 22,451.50 22,451.99 0.0K
13:35 22,451.53 22,451.53 22,446.52 22,446.63 0.0K
13:36 22,446.62 22,449.78 22,445.15 22,446.62 0.0K
13:37 22,446.74 22,446.90 22,425.32 22,425.32 0.0K
13:38 22,426.87 22,430.51 22,425.69 22,430.41 0.0K
13:39 22,430.52 22,437.52 22,430.52 22,436.57 0.0K
13:40 22,437.19 22,440.79 22,432.98 22,434.51 0.0K
13:41 22,434.46 22,442.10 22,434.46 22,442.10 0.0K
13:42 22,443.20 22,454.23 22,443.20 22,453.36 0.0K
13:43 22,455.09 22,457.43 22,453.37 22,454.88 0.0K
13:44 22,454.65 22,454.65 22,448.29 22,449.32 0.0K
13:45 22,449.64 22,453.28 22,448.71 22,453.28 0.0K
13:46 22,453.61 22,455.97 22,451.53 22,455.97 0.0K
13:47 22,454.77 22,458.18 22,453.87 22,453.87 0.0K
13:48 22,453.05 22,454.82 22,442.73 22,442.73 0.0K
13:49 22,442.49 22,446.46 22,441.75 22,445.30 0.0K
13:50 22,445.04 22,445.04 22,440.09 22,442.09 0.0K
13:51 22,442.40 22,448.94 22,442.40 22,448.94 0.0K
13:52 22,450.30 22,451.75 22,447.00 22,447.32 0.0K
13:53 22,448.14 22,454.08 22,447.41 22,452.61 0.0K
13:54 22,452.37 22,452.73 22,449.81 22,452.14 0.0K
13:55 22,452.28 22,452.36 22,450.06 22,451.89 0.0K
13:56 22,451.52 22,452.80 22,450.81 22,452.80 0.0K
13:57 22,453.87 22,454.41 22,447.69 22,447.95 0.0K
13:58 22,448.56 22,451.82 22,447.75 22,451.11 0.0K
13:59 22,451.02 22,453.21 22,448.61 22,449.97 0.0K
14:00 22,450.23 22,456.65 22,450.23 22,454.94 0.0K
14:01 22,453.15 22,458.78 22,450.02 22,458.72 0.0K
14:02 22,459.08 22,465.21 22,458.74 22,464.97 0.0K
14:03 22,464.91 22,464.91 22,458.09 22,458.90 0.0K
14:04 22,459.15 22,461.75 22,456.86 22,458.71 0.0K
14:05 22,459.10 22,459.10 22,456.23 22,456.23 0.0K
14:06 22,455.97 22,460.74 22,455.97 22,458.66 0.0K
14:07 22,458.91 22,462.60 22,458.42 22,461.85 0.0K
14:08 22,461.24 22,469.27 22,460.05 22,469.27 0.0K
14:09 22,469.47 22,470.32 22,467.65 22,469.18 0.0K
14:10 22,469.70 22,471.24 22,468.87 22,471.24 0.0K
14:11 22,472.70 22,473.18 22,469.29 22,472.04 0.0K
14:12 22,471.77 22,474.21 22,470.96 22,473.63 0.0K
14:13 22,468.61 22,468.61 22,462.12 22,464.26 0.0K
14:14 22,464.44 22,467.46 22,464.44 22,465.34 0.0K
14:15 22,464.42 22,464.42 22,462.16 22,462.16 0.0K
14:16 22,461.56 22,464.33 22,456.67 22,464.33 0.0K
14:17 22,464.62 22,464.62 22,460.58 22,462.88 0.0K
14:18 22,462.79 22,463.83 22,461.20 22,461.20 0.0K
14:19 22,461.38 22,462.54 22,458.85 22,461.95 0.0K
14:20 22,462.02 22,462.02 22,454.64 22,455.58 0.0K
14:21 22,455.12 22,455.12 22,453.15 22,454.17 0.0K
14:22 22,454.77 22,454.77 22,447.67 22,448.24 0.0K
14:23 22,446.36 22,451.22 22,445.50 22,450.38 0.0K
14:24 22,450.53 22,453.17 22,450.53 22,453.17 0.0K
14:25 22,453.44 22,461.93 22,451.80 22,461.93 0.0K
14:26 22,462.73 22,471.80 22,462.73 22,471.80 0.0K
14:27 22,473.75 22,479.05 22,471.54 22,473.66 0.0K
14:28 22,473.60 22,474.15 22,468.92 22,472.38 0.0K
14:29 22,472.06 22,472.18 22,466.65 22,466.65 0.0K
14:30 22,467.13 22,467.13 22,461.58 22,464.46 0.0K
14:31 22,464.70 22,466.47 22,463.92 22,466.18 0.0K
14:32 22,467.39 22,470.82 22,467.39 22,470.60 0.0K
14:33 22,470.74 22,474.77 22,470.60 22,474.77 0.0K
14:34 22,475.15 22,475.15 22,470.45 22,470.45 0.0K
14:35 22,471.07 22,473.76 22,471.07 22,473.76 0.0K
14:36 22,473.96 22,474.37 22,471.97 22,473.55 0.0K
14:37 22,473.34 22,473.34 22,469.15 22,472.96 0.0K
14:38 22,473.44 22,478.75 22,473.44 22,478.75 0.0K
14:39 22,478.63 22,480.38 22,478.15 22,478.46 0.0K
14:40 22,477.66 22,482.03 22,477.41 22,480.08 0.0K
14:41 22,479.62 22,482.80 22,479.23 22,482.80 0.0K
14:42 22,482.80 22,483.04 22,480.69 22,480.88 0.0K
14:43 22,480.26 22,480.62 22,475.04 22,477.83 0.0K
14:44 22,477.92 22,479.87 22,477.39 22,479.85 0.0K
14:45 22,479.81 22,481.86 22,474.87 22,475.48 0.0K
14:46 22,475.04 22,476.29 22,472.79 22,475.96 0.0K
14:47 22,476.69 22,476.69 22,474.27 22,476.21 0.0K
14:48 22,477.06 22,478.50 22,476.45 22,477.12 0.0K
14:49 22,476.40 22,476.40 22,470.69 22,470.69 0.0K
14:50 22,470.35 22,470.35 22,462.16 22,463.13 0.0K
14:51 22,461.90 22,463.55 22,453.94 22,453.94 0.0K
14:52 22,453.24 22,456.15 22,450.42 22,455.30 0.0K
14:53 22,455.38 22,458.20 22,453.12 22,457.61 0.0K
14:54 22,457.28 22,457.54 22,444.31 22,444.31 0.0K
14:55 22,445.21 22,446.49 22,434.00 22,434.61 0.0K
14:56 22,435.28 22,436.48 22,430.37 22,435.66 0.0K
14:57 22,435.38 22,437.17 22,432.03 22,435.31 0.0K
14:58 22,433.49 22,436.65 22,431.87 22,436.61 0.0K
14:59 22,436.51 22,443.68 22,436.51 22,439.13 0.0K
15:00 22,436.10 22,436.10 22,426.99 22,434.51 0.0K
15:01 22,434.84 22,443.09 22,434.84 22,443.09 0.0K
15:02 22,443.91 22,446.00 22,436.35 22,436.35 0.0K
15:03 22,436.21 22,437.07 22,432.60 22,432.65 0.0K
15:04 22,433.45 22,437.28 22,433.39 22,436.08 0.0K
15:05 22,438.26 22,444.86 22,438.26 22,444.32 0.0K
15:06 22,446.08 22,453.10 22,446.08 22,452.99 0.0K
15:07 22,453.60 22,458.43 22,453.02 22,457.45 0.0K
15:08 22,457.76 22,463.34 22,457.38 22,461.13 0.0K
15:09 22,462.37 22,467.45 22,461.96 22,467.45 0.0K
15:10 22,466.81 22,472.12 22,466.81 22,471.32 0.0K
15:11 22,470.84 22,472.61 22,469.92 22,472.47 0.0K
15:12 22,472.59 22,472.59 22,466.92 22,466.92 0.0K
15:13 22,464.86 22,467.39 22,464.11 22,467.39 0.0K
15:14 22,467.46 22,472.32 22,467.19 22,471.02 0.0K
15:15 22,469.17 22,469.17 22,464.80 22,467.04 0.0K
15:16 22,467.30 22,471.33 22,467.30 22,471.28 0.0K
15:17 22,471.26 22,471.26 22,467.12 22,467.29 0.0K
15:18 22,467.91 22,473.89 22,467.91 22,473.89 0.0K
15:19 22,473.93 22,475.94 22,472.66 22,475.77 0.0K
15:20 22,475.17 22,475.42 22,471.16 22,471.16 0.0K
15:21 22,470.75 22,472.79 22,470.75 22,472.80 0.0K
15:22 22,472.64 22,473.00 22,467.92 22,469.23 0.0K
15:23 22,468.11 22,468.92 22,462.94 22,464.90 0.0K
15:24 22,466.48 22,466.89 22,463.92 22,463.92 0.0K
15:25 22,463.77 22,463.77 22,458.23 22,460.81 0.0K
15:26 22,459.93 22,462.56 22,458.14 22,462.56 0.0K
15:27 22,462.78 22,465.26 22,461.29 22,465.26 0.0K
15:28 22,465.92 22,469.23 22,465.92 22,466.25 0.0K
15:29 22,466.62 22,477.69 22,466.62 22,477.56 0.0K
15:30 22,473.53 22,477.56 22,473.05 22,477.56 0.0K
15:31 22,476.97 22,479.07 22,471.21 22,473.93 0.0K
15:32 22,475.72 22,485.72 22,475.09 22,485.72 0.0K
15:33 22,485.59 22,490.68 22,483.98 22,490.68 0.0K
15:34 22,491.09 22,493.34 22,489.40 22,490.59 0.0K
15:35 22,490.12 22,493.19 22,490.12 22,492.67 0.0K
15:36 22,493.60 22,493.60 22,488.10 22,492.84 0.0K
15:37 22,494.01 22,494.01 22,487.75 22,489.67 0.0K
15:38 22,489.66 22,489.87 22,484.97 22,485.95 0.0K
15:39 22,486.28 22,488.85 22,484.53 22,486.52 0.0K
15:40 22,478.15 22,478.15 22,469.64 22,473.92 0.0K
15:41 22,472.99 22,472.99 22,468.68 22,470.73 0.0K
15:42 22,471.88 22,471.88 22,460.75 22,460.98 0.0K
15:43 22,461.27 22,461.27 22,456.95 22,458.93 0.0K
15:44 22,455.48 22,459.86 22,455.48 22,458.41 0.0K
15:45 22,457.83 22,461.16 22,456.52 22,456.77 0.0K
15:46 22,456.86 22,456.86 22,450.18 22,455.06 0.0K
15:47 22,454.95 22,459.34 22,454.95 22,459.24 0.0K
15:48 22,461.38 22,473.39 22,461.25 22,473.21 0.0K
15:49 22,473.50 22,473.50 22,469.08 22,470.10 0.0K
15:50 22,469.03 22,469.03 22,460.96 22,461.35 0.0K
15:51 22,461.87 22,466.32 22,460.08 22,460.08 0.0K
15:52 22,459.98 22,464.75 22,459.98 22,464.75 0.0K
15:53 22,465.61 22,480.97 22,465.61 22,480.97 0.0K
15:54 22,478.72 22,481.81 22,466.44 22,466.85 0.0K
15:55 22,476.00 22,478.21 22,471.11 22,476.86 0.0K
15:56 22,474.53 22,474.53 22,464.92 22,469.24 0.0K
15:57 22,469.27 22,475.39 22,469.16 22,474.63 0.0K
15:58 22,474.78 22,482.11 22,471.79 22,481.30 0.0K
15:59 22,481.89 22,496.77 22,481.89 22,495.22 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음