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 23,283.83 23,304.31 23,283.83 23,304.31 0.0K
09:31 23,307.15 23,307.15 23,291.83 23,306.46 0.0K
09:32 23,303.03 23,322.79 23,303.03 23,322.79 0.0K
09:33 23,324.59 23,336.89 23,324.59 23,333.44 0.0K
09:34 23,335.07 23,335.07 23,324.04 23,329.51 0.0K
09:35 23,325.72 23,325.72 23,305.10 23,316.11 0.0K
09:36 23,320.47 23,339.89 23,320.10 23,339.48 0.0K
09:37 23,338.88 23,345.83 23,331.50 23,345.83 0.0K
09:38 23,344.55 23,350.24 23,336.51 23,350.24 0.0K
09:39 23,351.85 23,357.00 23,351.25 23,354.92 0.0K
09:40 23,358.58 23,371.23 23,352.29 23,371.23 0.0K
09:41 23,370.62 23,371.42 23,365.74 23,368.71 0.0K
09:42 23,368.70 23,377.75 23,368.37 23,374.95 0.0K
09:43 23,372.47 23,373.43 23,368.68 23,371.04 0.0K
09:44 23,373.07 23,373.07 23,356.95 23,360.05 0.0K
09:45 23,360.91 23,360.91 23,347.29 23,355.83 0.0K
09:46 23,354.71 23,354.71 23,349.07 23,351.19 0.0K
09:47 23,349.07 23,349.87 23,338.50 23,342.67 0.0K
09:48 23,345.42 23,353.27 23,343.81 23,353.27 0.0K
09:49 23,351.41 23,353.11 23,344.25 23,344.50 0.0K
09:50 23,339.37 23,360.99 23,339.37 23,352.48 0.0K
09:51 23,354.39 23,360.50 23,351.25 23,353.08 0.0K
09:52 23,351.71 23,366.76 23,351.71 23,364.98 0.0K
09:53 23,364.73 23,366.33 23,358.82 23,358.82 0.0K
09:54 23,357.20 23,363.43 23,351.44 23,363.43 0.0K
09:55 23,363.84 23,375.01 23,363.49 23,374.34 0.0K
09:56 23,373.16 23,378.74 23,369.00 23,378.74 0.0K
09:57 23,381.15 23,388.93 23,380.01 23,387.15 0.0K
09:58 23,387.87 23,394.40 23,387.87 23,392.32 0.0K
09:59 23,392.28 23,403.28 23,392.28 23,401.80 0.0K
10:00 23,403.71 23,403.71 23,396.38 23,401.21 0.0K
10:01 23,399.72 23,401.94 23,394.83 23,400.99 0.0K
10:02 23,400.32 23,405.78 23,399.00 23,398.99 0.0K
10:03 23,397.67 23,397.67 23,387.64 23,394.41 0.0K
10:04 23,397.66 23,409.40 23,397.66 23,403.87 0.0K
10:05 23,405.09 23,420.15 23,405.03 23,419.36 0.0K
10:06 23,417.94 23,419.36 23,414.65 23,418.96 0.0K
10:07 23,420.89 23,422.10 23,412.56 23,414.53 0.0K
10:08 23,411.06 23,414.01 23,401.52 23,412.53 0.0K
10:09 23,413.10 23,417.92 23,409.65 23,417.92 0.0K
10:10 23,417.15 23,420.03 23,413.48 23,417.08 0.0K
10:11 23,416.09 23,421.85 23,414.33 23,418.35 0.0K
10:12 23,418.17 23,426.71 23,417.03 23,426.71 0.0K
10:13 23,426.22 23,428.89 23,421.31 23,421.31 0.0K
10:14 23,418.43 23,422.11 23,416.93 23,416.87 0.0K
10:15 23,416.35 23,417.28 23,405.76 23,407.92 0.0K
10:16 23,407.06 23,407.50 23,400.76 23,400.76 0.0K
10:17 23,401.49 23,407.05 23,398.79 23,407.05 0.0K
10:18 23,406.51 23,415.26 23,406.51 23,414.46 0.0K
10:19 23,414.20 23,417.79 23,411.71 23,417.47 0.0K
10:20 23,417.96 23,418.11 23,408.99 23,410.12 0.0K
10:21 23,409.35 23,416.75 23,409.35 23,415.27 0.0K
10:22 23,414.17 23,415.88 23,401.40 23,402.32 0.0K
10:23 23,403.21 23,406.07 23,399.89 23,402.11 0.0K
10:24 23,401.28 23,407.59 23,400.23 23,407.43 0.0K
10:25 23,408.19 23,408.93 23,403.59 23,408.74 0.0K
10:26 23,408.48 23,408.48 23,400.25 23,407.51 0.0K
10:27 23,405.02 23,406.07 23,396.32 23,406.07 0.0K
10:28 23,406.79 23,413.45 23,406.22 23,411.11 0.0K
10:29 23,411.07 23,411.07 23,402.66 23,405.69 0.0K
10:30 23,405.23 23,412.56 23,405.23 23,411.77 0.0K
10:31 23,411.02 23,414.21 23,407.64 23,414.21 0.0K
10:32 23,414.48 23,414.48 23,406.71 23,406.71 0.0K
10:33 23,406.16 23,406.16 23,389.76 23,389.76 0.0K
10:34 23,391.33 23,396.37 23,386.68 23,392.77 0.0K
10:35 23,394.94 23,399.85 23,390.67 23,399.85 0.0K
10:36 23,401.81 23,424.72 23,401.81 23,422.73 0.0K
10:37 23,423.38 23,424.28 23,419.78 23,423.81 0.0K
10:38 23,423.20 23,424.23 23,417.64 23,417.64 0.0K
10:39 23,415.67 23,415.97 23,407.74 23,410.40 0.0K
10:40 23,410.03 23,415.01 23,402.82 23,413.71 0.0K
10:41 23,411.95 23,414.39 23,409.97 23,414.39 0.0K
10:42 23,416.17 23,426.55 23,416.17 23,424.42 0.0K
10:43 23,423.58 23,424.65 23,412.18 23,419.52 0.0K
10:44 23,418.43 23,430.06 23,418.43 23,429.85 0.0K
10:45 23,430.26 23,439.86 23,430.26 23,439.86 0.0K
10:46 23,441.02 23,444.69 23,440.78 23,442.43 0.0K
10:47 23,442.72 23,452.26 23,442.72 23,452.26 0.0K
10:48 23,452.62 23,454.19 23,446.97 23,450.10 0.0K
10:49 23,451.11 23,457.58 23,451.11 23,457.58 0.0K
10:50 23,460.05 23,461.88 23,458.72 23,458.72 0.0K
10:51 23,458.00 23,460.58 23,455.22 23,457.07 0.0K
10:52 23,455.36 23,458.74 23,445.83 23,448.34 0.0K
10:53 23,448.47 23,453.36 23,445.71 23,453.36 0.0K
10:54 23,453.18 23,455.56 23,449.94 23,449.94 0.0K
10:55 23,449.86 23,453.36 23,447.52 23,452.85 0.0K
10:56 23,453.33 23,455.74 23,451.02 23,455.61 0.0K
10:57 23,454.39 23,461.98 23,454.24 23,461.98 0.0K
10:58 23,462.80 23,464.48 23,455.97 23,456.19 0.0K
10:59 23,457.08 23,461.33 23,455.94 23,458.23 0.0K
11:00 23,458.86 23,466.50 23,457.04 23,464.07 0.0K
11:01 23,464.42 23,466.10 23,460.89 23,460.89 0.0K
11:02 23,458.51 23,458.51 23,447.30 23,447.30 0.0K
11:03 23,448.84 23,450.24 23,434.70 23,438.60 0.0K
11:04 23,440.50 23,443.46 23,438.10 23,443.43 0.0K
11:05 23,443.88 23,443.88 23,430.98 23,431.07 0.0K
11:06 23,429.73 23,432.22 23,427.67 23,432.22 0.0K
11:07 23,432.24 23,443.75 23,432.24 23,443.75 0.0K
11:08 23,443.74 23,444.17 23,440.16 23,442.17 0.0K
11:09 23,440.95 23,440.95 23,431.93 23,432.91 0.0K
11:10 23,432.66 23,432.66 23,419.95 23,424.64 0.0K
11:11 23,425.28 23,439.60 23,425.28 23,438.26 0.0K
11:12 23,438.53 23,439.29 23,436.36 23,437.92 0.0K
11:13 23,436.29 23,438.60 23,431.62 23,438.60 0.0K
11:14 23,440.08 23,443.15 23,436.58 23,441.63 0.0K
11:15 23,440.66 23,441.11 23,437.69 23,439.38 0.0K
11:16 23,439.82 23,443.15 23,436.21 23,442.59 0.0K
11:17 23,442.88 23,444.28 23,438.87 23,441.06 0.0K
11:18 23,442.98 23,447.06 23,442.67 23,445.78 0.0K
11:19 23,444.74 23,446.44 23,443.30 23,445.42 0.0K
11:20 23,445.84 23,447.22 23,443.47 23,446.31 0.0K
11:21 23,447.12 23,448.05 23,440.39 23,446.16 0.0K
11:22 23,446.21 23,447.24 23,435.08 23,437.51 0.0K
11:23 23,437.62 23,446.80 23,437.62 23,446.39 0.0K
11:24 23,446.34 23,451.91 23,446.34 23,451.91 0.0K
11:25 23,451.61 23,453.55 23,450.94 23,452.16 0.0K
11:26 23,452.16 23,454.59 23,450.01 23,453.76 0.0K
11:27 23,454.38 23,455.02 23,452.71 23,454.25 0.0K
11:28 23,454.87 23,455.85 23,451.09 23,451.70 0.0K
11:29 23,451.40 23,453.12 23,449.60 23,452.62 0.0K
11:30 23,451.74 23,456.35 23,448.73 23,455.65 0.0K
11:31 23,455.45 23,459.88 23,455.45 23,459.75 0.0K
11:32 23,460.13 23,467.24 23,460.01 23,467.24 0.0K
11:33 23,466.76 23,466.76 23,461.71 23,462.37 0.0K
11:34 23,462.84 23,464.20 23,462.27 23,463.90 0.0K
11:35 23,464.62 23,465.07 23,461.11 23,461.26 0.0K
11:36 23,460.27 23,461.68 23,459.78 23,461.68 0.0K
11:37 23,462.01 23,462.74 23,459.55 23,460.22 0.0K
11:38 23,460.77 23,467.60 23,460.77 23,467.60 0.0K
11:39 23,468.28 23,468.72 23,463.44 23,463.68 0.0K
11:40 23,463.44 23,468.07 23,463.25 23,467.77 0.0K
11:41 23,468.46 23,471.00 23,467.16 23,470.51 0.0K
11:42 23,470.88 23,471.93 23,467.02 23,471.12 0.0K
11:43 23,470.71 23,472.38 23,467.92 23,472.38 0.0K
11:44 23,472.57 23,472.57 23,465.43 23,465.43 0.0K
11:45 23,465.34 23,470.21 23,465.34 23,469.87 0.0K
11:46 23,470.02 23,470.88 23,466.17 23,467.90 0.0K
11:47 23,465.26 23,465.26 23,461.01 23,461.43 0.0K
11:48 23,461.35 23,476.74 23,461.35 23,476.44 0.0K
11:49 23,477.41 23,480.42 23,476.68 23,480.08 0.0K
11:50 23,480.10 23,482.24 23,477.20 23,482.09 0.0K
11:51 23,481.81 23,483.64 23,480.54 23,483.11 0.0K
11:52 23,483.07 23,486.49 23,482.43 23,486.49 0.0K
11:53 23,485.99 23,487.42 23,485.06 23,487.30 0.0K
11:54 23,487.08 23,491.79 23,487.08 23,491.58 0.0K
11:55 23,491.08 23,491.08 23,487.66 23,489.75 0.0K
11:56 23,490.13 23,490.65 23,488.36 23,489.07 0.0K
11:57 23,489.84 23,491.46 23,489.84 23,491.14 0.0K
11:58 23,490.40 23,494.18 23,489.49 23,493.08 0.0K
11:59 23,492.74 23,492.74 23,489.96 23,491.54 0.0K
12:00 23,491.54 23,491.54 23,480.61 23,483.01 0.0K
12:01 23,483.05 23,483.05 23,472.72 23,472.72 0.0K
12:02 23,473.07 23,473.07 23,469.83 23,470.28 0.0K
12:03 23,469.01 23,469.01 23,458.95 23,461.36 0.0K
12:04 23,460.78 23,463.45 23,459.50 23,463.45 0.0K
12:05 23,464.64 23,465.75 23,459.34 23,460.09 0.0K
12:06 23,460.56 23,462.64 23,457.71 23,459.76 0.0K
12:07 23,459.23 23,459.75 23,454.53 23,455.10 0.0K
12:08 23,454.44 23,461.35 23,454.44 23,461.29 0.0K
12:09 23,462.26 23,463.59 23,461.61 23,461.64 0.0K
12:10 23,460.62 23,472.74 23,459.27 23,472.74 0.0K
12:11 23,472.75 23,476.94 23,470.44 23,475.67 0.0K
12:12 23,474.75 23,479.04 23,474.75 23,478.63 0.0K
12:13 23,477.96 23,480.28 23,477.96 23,479.77 0.0K
12:14 23,479.47 23,481.47 23,476.63 23,476.95 0.0K
12:15 23,476.85 23,477.78 23,470.98 23,477.78 0.0K
12:16 23,477.45 23,479.10 23,473.22 23,473.56 0.0K
12:17 23,472.98 23,476.42 23,472.98 23,476.08 0.0K
12:18 23,476.20 23,478.75 23,476.01 23,476.01 0.0K
12:19 23,475.13 23,476.15 23,472.84 23,472.84 0.0K
12:20 23,472.09 23,472.09 23,468.52 23,468.52 0.0K
12:21 23,470.78 23,477.09 23,468.83 23,477.09 0.0K
12:22 23,476.98 23,478.96 23,475.78 23,477.93 0.0K
12:23 23,477.44 23,477.44 23,470.37 23,470.37 0.0K
12:24 23,469.49 23,469.62 23,465.97 23,467.28 0.0K
12:25 23,467.50 23,468.54 23,466.99 23,467.46 0.0K
12:26 23,467.47 23,467.47 23,465.34 23,466.49 0.0K
12:27 23,466.83 23,468.09 23,465.32 23,466.96 0.0K
12:28 23,466.81 23,468.51 23,464.66 23,468.51 0.0K
12:29 23,468.69 23,474.07 23,467.36 23,474.07 0.0K
12:30 23,473.70 23,477.96 23,473.46 23,476.79 0.0K
12:31 23,476.81 23,483.13 23,476.81 23,478.27 0.0K
12:32 23,475.43 23,475.43 23,468.96 23,468.96 0.0K
12:33 23,467.83 23,467.83 23,462.93 23,464.44 0.0K
12:34 23,464.12 23,464.12 23,461.32 23,461.32 0.0K
12:35 23,461.49 23,469.46 23,461.13 23,469.46 0.0K
12:36 23,469.89 23,474.89 23,469.89 23,474.89 0.0K
12:37 23,475.19 23,476.95 23,473.31 23,476.95 0.0K
12:38 23,477.23 23,479.55 23,476.12 23,479.55 0.0K
12:39 23,479.66 23,479.75 23,476.05 23,476.05 0.0K
12:40 23,476.95 23,476.95 23,471.44 23,472.71 0.0K
12:41 23,472.70 23,474.92 23,472.63 23,474.75 0.0K
12:42 23,475.53 23,479.06 23,475.53 23,477.16 0.0K
12:43 23,477.33 23,478.92 23,476.72 23,478.45 0.0K
12:44 23,478.93 23,481.31 23,478.93 23,480.85 0.0K
12:45 23,480.83 23,482.67 23,479.16 23,481.82 0.0K
12:46 23,481.46 23,485.77 23,480.93 23,482.92 0.0K
12:47 23,483.10 23,489.10 23,483.10 23,488.60 0.0K
12:48 23,488.36 23,489.20 23,487.98 23,489.20 0.0K
12:49 23,489.93 23,492.59 23,487.56 23,488.25 0.0K
12:50 23,487.51 23,488.50 23,484.26 23,485.84 0.0K
12:51 23,486.04 23,487.04 23,482.24 23,482.24 0.0K
12:52 23,481.58 23,483.30 23,481.01 23,482.23 0.0K
12:53 23,481.77 23,483.48 23,481.22 23,481.22 0.0K
12:54 23,481.11 23,483.71 23,481.11 23,482.32 0.0K
12:55 23,482.48 23,485.90 23,482.27 23,485.90 0.0K
12:56 23,485.86 23,485.86 23,483.10 23,484.71 0.0K
12:57 23,484.42 23,485.25 23,484.07 23,484.81 0.0K
12:58 23,484.94 23,485.99 23,483.44 23,485.99 0.0K
12:59 23,485.79 23,487.91 23,485.64 23,485.86 0.0K
13:00 23,486.70 23,487.18 23,484.85 23,487.18 0.0K
13:01 23,486.60 23,486.60 23,480.22 23,482.26 0.0K
13:02 23,482.87 23,483.16 23,477.70 23,481.66 0.0K
13:03 23,481.86 23,484.69 23,481.61 23,483.61 0.0K
13:04 23,483.14 23,483.15 23,478.35 23,478.35 0.0K
13:05 23,478.71 23,480.97 23,477.19 23,478.65 0.0K
13:06 23,478.09 23,479.03 23,476.16 23,478.19 0.0K
13:07 23,477.12 23,477.51 23,469.70 23,469.70 0.0K
13:08 23,469.26 23,469.26 23,460.01 23,460.01 0.0K
13:09 23,460.25 23,460.55 23,457.27 23,459.09 0.0K
13:10 23,460.06 23,460.82 23,454.73 23,454.73 0.0K
13:11 23,453.08 23,453.08 23,446.07 23,452.45 0.0K
13:12 23,452.17 23,463.35 23,452.17 23,461.71 0.0K
13:13 23,461.74 23,463.79 23,459.13 23,463.79 0.0K
13:14 23,462.91 23,462.91 23,457.79 23,458.73 0.0K
13:15 23,459.14 23,462.12 23,458.19 23,458.21 0.0K
13:16 23,458.20 23,459.66 23,457.66 23,459.66 0.0K
13:17 23,460.10 23,460.10 23,453.34 23,454.26 0.0K
13:18 23,453.40 23,453.40 23,444.84 23,446.44 0.0K
13:19 23,446.49 23,450.20 23,444.94 23,450.20 0.0K
13:20 23,452.10 23,456.39 23,452.10 23,455.83 0.0K
13:21 23,456.43 23,462.94 23,456.43 23,461.21 0.0K
13:22 23,460.94 23,463.58 23,460.94 23,462.14 0.0K
13:23 23,461.97 23,465.10 23,461.71 23,462.93 0.0K
13:24 23,462.87 23,462.87 23,459.84 23,459.92 0.0K
13:25 23,459.78 23,467.02 23,459.78 23,466.84 0.0K
13:26 23,467.18 23,467.97 23,466.56 23,466.74 0.0K
13:27 23,466.55 23,466.55 23,462.54 23,463.11 0.0K
13:28 23,463.00 23,465.55 23,461.57 23,465.55 0.0K
13:29 23,465.50 23,465.50 23,462.78 23,462.78 0.0K
13:30 23,460.76 23,460.76 23,450.28 23,452.56 0.0K
13:31 23,451.75 23,451.75 23,449.22 23,449.22 0.0K
13:32 23,449.17 23,449.72 23,444.28 23,444.28 0.0K
13:33 23,444.83 23,448.62 23,442.19 23,448.62 0.0K
13:34 23,449.14 23,450.76 23,446.74 23,446.93 0.0K
13:35 23,447.04 23,450.65 23,447.04 23,450.43 0.0K
13:36 23,450.77 23,456.43 23,450.52 23,454.75 0.0K
13:37 23,454.81 23,457.78 23,454.71 23,457.78 0.0K
13:38 23,455.34 23,463.40 23,455.34 23,462.48 0.0K
13:39 23,461.91 23,465.26 23,461.38 23,464.94 0.0K
13:40 23,464.46 23,464.46 23,449.68 23,449.68 0.0K
13:41 23,450.83 23,451.77 23,448.86 23,448.86 0.0K
13:42 23,448.82 23,449.34 23,441.00 23,443.97 0.0K
13:43 23,443.93 23,450.95 23,443.93 23,447.74 0.0K
13:44 23,446.06 23,446.06 23,440.69 23,443.16 0.0K
13:45 23,443.74 23,445.23 23,442.56 23,444.32 0.0K
13:46 23,444.50 23,444.50 23,437.37 23,437.57 0.0K
13:47 23,435.70 23,438.84 23,435.70 23,438.33 0.0K
13:48 23,439.53 23,443.65 23,439.53 23,441.05 0.0K
13:49 23,440.39 23,444.91 23,440.39 23,444.91 0.0K
13:50 23,445.53 23,461.21 23,445.53 23,461.13 0.0K
13:51 23,461.00 23,463.18 23,460.74 23,462.04 0.0K
13:52 23,462.06 23,465.29 23,461.38 23,465.29 0.0K
13:53 23,465.28 23,465.58 23,462.98 23,462.98 0.0K
13:54 23,463.22 23,472.36 23,463.22 23,472.36 0.0K
13:55 23,474.66 23,474.66 23,472.62 23,473.01 0.0K
13:56 23,473.40 23,473.40 23,470.91 23,472.34 0.0K
13:57 23,472.44 23,472.55 23,468.55 23,470.29 0.0K
13:58 23,470.14 23,470.14 23,467.27 23,467.57 0.0K
13:59 23,465.70 23,466.59 23,460.20 23,466.59 0.0K
14:00 23,467.19 23,487.64 23,451.81 23,468.54 0.0K
14:01 23,467.62 23,475.69 23,460.70 23,474.47 0.0K
14:02 23,472.75 23,474.72 23,466.24 23,466.24 0.0K
14:03 23,468.03 23,468.03 23,460.44 23,466.39 0.0K
14:04 23,466.18 23,468.45 23,463.18 23,468.22 0.0K
14:05 23,468.13 23,471.61 23,460.97 23,471.61 0.0K
14:06 23,472.21 23,478.35 23,466.05 23,478.35 0.0K
14:07 23,475.36 23,477.11 23,474.32 23,476.88 0.0K
14:08 23,477.06 23,484.15 23,476.12 23,482.37 0.0K
14:09 23,482.60 23,482.95 23,479.70 23,481.93 0.0K
14:10 23,481.14 23,482.32 23,476.79 23,476.79 0.0K
14:11 23,476.33 23,477.89 23,475.10 23,476.20 0.0K
14:12 23,475.87 23,482.25 23,475.62 23,481.61 0.0K
14:13 23,481.88 23,481.88 23,474.44 23,475.36 0.0K
14:14 23,477.34 23,478.67 23,475.77 23,477.51 0.0K
14:15 23,477.60 23,481.92 23,477.60 23,480.83 0.0K
14:16 23,481.26 23,483.25 23,481.14 23,482.04 0.0K
14:17 23,482.38 23,489.79 23,482.38 23,487.71 0.0K
14:18 23,487.48 23,488.17 23,481.64 23,481.64 0.0K
14:19 23,478.67 23,479.99 23,474.79 23,474.79 0.0K
14:20 23,475.51 23,477.33 23,471.59 23,471.91 0.0K
14:21 23,470.89 23,471.03 23,468.16 23,468.16 0.0K
14:22 23,469.27 23,469.71 23,458.16 23,458.16 0.0K
14:23 23,457.15 23,462.85 23,454.37 23,462.41 0.0K
14:24 23,461.68 23,466.92 23,461.61 23,466.05 0.0K
14:25 23,465.56 23,467.28 23,464.88 23,466.17 0.0K
14:26 23,467.58 23,471.43 23,466.85 23,471.43 0.0K
14:27 23,471.57 23,478.08 23,471.57 23,477.91 0.0K
14:28 23,478.01 23,478.01 23,473.96 23,474.27 0.0K
14:29 23,474.11 23,474.11 23,468.14 23,471.42 0.0K
14:30 23,472.01 23,480.37 23,472.01 23,479.71 0.0K
14:31 23,479.77 23,487.42 23,479.66 23,485.62 0.0K
14:32 23,485.80 23,491.41 23,485.39 23,490.96 0.0K
14:33 23,491.20 23,495.63 23,491.20 23,494.30 0.0K
14:34 23,493.50 23,496.56 23,491.26 23,495.92 0.0K
14:35 23,497.31 23,500.65 23,495.64 23,499.70 0.0K
14:36 23,500.28 23,504.05 23,498.79 23,500.11 0.0K
14:37 23,499.69 23,501.27 23,497.71 23,501.27 0.0K
14:38 23,502.85 23,503.16 23,498.65 23,500.16 0.0K
14:39 23,499.70 23,499.70 23,493.40 23,493.87 0.0K
14:40 23,489.05 23,489.05 23,474.29 23,474.29 0.0K
14:41 23,474.23 23,474.23 23,452.56 23,461.48 0.0K
14:42 23,456.54 23,458.28 23,444.20 23,456.19 0.0K
14:43 23,456.71 23,463.01 23,453.77 23,463.01 0.0K
14:44 23,466.36 23,479.73 23,466.36 23,475.52 0.0K
14:45 23,475.44 23,476.71 23,471.77 23,473.53 0.0K
14:46 23,473.64 23,486.39 23,470.04 23,486.39 0.0K
14:47 23,486.79 23,486.79 23,481.70 23,482.24 0.0K
14:48 23,482.44 23,493.16 23,482.44 23,493.16 0.0K
14:49 23,495.61 23,504.42 23,495.07 23,503.06 0.0K
14:50 23,502.66 23,512.49 23,501.88 23,506.01 0.0K
14:51 23,503.46 23,504.51 23,500.05 23,500.05 0.0K
14:52 23,498.37 23,498.37 23,489.90 23,489.90 0.0K
14:53 23,487.91 23,490.82 23,482.56 23,487.29 0.0K
14:54 23,488.13 23,488.13 23,480.41 23,483.79 0.0K
14:55 23,483.63 23,499.78 23,483.63 23,496.13 0.0K
14:56 23,496.67 23,498.23 23,495.57 23,497.46 0.0K
14:57 23,497.63 23,501.30 23,494.28 23,500.88 0.0K
14:58 23,500.94 23,515.40 23,500.94 23,514.31 0.0K
14:59 23,512.90 23,522.01 23,512.90 23,522.01 0.0K
15:00 23,517.61 23,517.61 23,511.58 23,512.33 0.0K
15:01 23,512.86 23,515.22 23,510.66 23,515.22 0.0K
15:02 23,515.80 23,519.10 23,514.30 23,517.27 0.0K
15:03 23,517.90 23,525.82 23,515.88 23,521.34 0.0K
15:04 23,519.53 23,522.59 23,518.55 23,518.55 0.0K
15:05 23,518.21 23,518.21 23,512.38 23,513.74 0.0K
15:06 23,513.81 23,515.17 23,511.87 23,511.87 0.0K
15:07 23,511.94 23,517.15 23,510.93 23,517.15 0.0K
15:08 23,519.15 23,519.75 23,510.63 23,518.90 0.0K
15:09 23,519.14 23,523.88 23,518.54 23,519.64 0.0K
15:10 23,518.96 23,524.35 23,518.35 23,524.35 0.0K
15:11 23,524.28 23,529.59 23,522.58 23,524.76 0.0K
15:12 23,525.65 23,526.26 23,511.64 23,512.09 0.0K
15:13 23,512.41 23,518.63 23,511.77 23,518.63 0.0K
15:14 23,519.40 23,532.96 23,519.40 23,532.96 0.0K
15:15 23,532.99 23,540.93 23,532.49 23,540.93 0.0K
15:16 23,540.77 23,543.91 23,538.60 23,542.29 0.0K
15:17 23,542.44 23,546.15 23,541.48 23,545.53 0.0K
15:18 23,544.04 23,548.91 23,542.85 23,547.56 0.0K
15:19 23,544.65 23,544.65 23,535.51 23,535.64 0.0K
15:20 23,535.48 23,544.88 23,534.52 23,544.28 0.0K
15:21 23,544.79 23,547.16 23,536.05 23,536.05 0.0K
15:22 23,536.12 23,536.79 23,529.15 23,532.82 0.0K
15:23 23,532.25 23,533.26 23,527.62 23,531.72 0.0K
15:24 23,531.16 23,538.17 23,531.16 23,537.40 0.0K
15:25 23,537.25 23,539.32 23,536.20 23,537.44 0.0K
15:26 23,538.12 23,538.46 23,534.50 23,538.48 0.0K
15:27 23,538.27 23,538.27 23,529.70 23,529.70 0.0K
15:28 23,530.63 23,532.35 23,527.90 23,530.73 0.0K
15:29 23,530.80 23,530.80 23,522.47 23,522.47 0.0K
15:30 23,522.47 23,526.51 23,521.38 23,523.94 0.0K
15:31 23,524.60 23,529.52 23,523.42 23,529.52 0.0K
15:32 23,529.10 23,529.10 23,526.75 23,527.82 0.0K
15:33 23,527.01 23,527.01 23,519.40 23,519.40 0.0K
15:34 23,519.15 23,519.15 23,517.28 23,518.28 0.0K
15:35 23,518.00 23,518.87 23,515.07 23,518.87 0.0K
15:36 23,519.22 23,521.50 23,514.65 23,516.79 0.0K
15:37 23,517.40 23,517.40 23,513.41 23,516.78 0.0K
15:38 23,516.65 23,516.65 23,508.74 23,508.74 0.0K
15:39 23,508.60 23,508.60 23,506.25 23,507.64 0.0K
15:40 23,507.15 23,519.95 23,507.15 23,517.69 0.0K
15:41 23,517.63 23,524.33 23,517.45 23,518.65 0.0K
15:42 23,519.25 23,520.00 23,517.04 23,520.00 0.0K
15:43 23,518.50 23,518.75 23,516.05 23,516.77 0.0K
15:44 23,516.47 23,516.47 23,511.32 23,514.46 0.0K
15:45 23,515.03 23,523.04 23,515.03 23,523.04 0.0K
15:46 23,524.71 23,526.79 23,523.73 23,525.52 0.0K
15:47 23,526.87 23,531.48 23,525.22 23,531.48 0.0K
15:48 23,531.38 23,537.04 23,530.05 23,537.04 0.0K
15:49 23,534.87 23,534.87 23,519.79 23,524.00 0.0K
15:50 23,512.17 23,512.17 23,501.89 23,503.97 0.0K
15:51 23,503.71 23,505.97 23,494.59 23,505.97 0.0K
15:52 23,504.37 23,508.11 23,492.23 23,493.86 0.0K
15:53 23,494.17 23,496.57 23,490.73 23,490.73 0.0K
15:54 23,491.55 23,500.75 23,491.55 23,496.65 0.0K
15:55 23,497.25 23,502.18 23,492.68 23,492.96 0.0K
15:56 23,493.18 23,499.15 23,491.04 23,498.71 0.0K
15:57 23,498.31 23,498.31 23,489.31 23,491.62 0.0K
15:58 23,491.16 23,502.63 23,491.16 23,502.63 0.0K
15:59 23,500.47 23,519.39 23,500.47 23,509.04 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음