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 23,495.74 23,513.49 23,495.74 23,510.22 0.0K
09:31 23,511.62 23,511.62 23,499.96 23,500.13 0.0K
09:32 23,501.37 23,531.31 23,501.37 23,531.31 0.0K
09:33 23,531.69 23,541.92 23,531.69 23,536.71 0.0K
09:34 23,535.49 23,535.49 23,517.09 23,520.69 0.0K
09:35 23,520.63 23,537.05 23,520.63 23,535.97 0.0K
09:36 23,535.50 23,550.85 23,534.82 23,550.85 0.0K
09:37 23,549.21 23,549.21 23,531.89 23,540.00 0.0K
09:38 23,538.50 23,538.50 23,526.06 23,526.28 0.0K
09:39 23,527.23 23,538.02 23,527.23 23,538.02 0.0K
09:40 23,537.74 23,541.27 23,529.28 23,537.14 0.0K
09:41 23,538.66 23,538.66 23,529.24 23,529.24 0.0K
09:42 23,529.37 23,531.74 23,522.86 23,525.40 0.0K
09:43 23,523.44 23,523.44 23,499.32 23,504.75 0.0K
09:44 23,504.33 23,504.33 23,489.89 23,489.89 0.0K
09:45 23,489.09 23,492.35 23,481.26 23,492.35 0.0K
09:46 23,494.19 23,499.21 23,489.74 23,495.07 0.0K
09:47 23,498.03 23,520.12 23,498.03 23,515.19 0.0K
09:48 23,519.11 23,521.08 23,516.05 23,516.41 0.0K
09:49 23,517.35 23,523.25 23,513.87 23,515.82 0.0K
09:50 23,516.60 23,534.07 23,516.60 23,529.85 0.0K
09:51 23,528.66 23,529.90 23,519.48 23,519.87 0.0K
09:52 23,521.80 23,526.95 23,517.77 23,526.95 0.0K
09:53 23,526.64 23,531.70 23,525.14 23,525.27 0.0K
09:54 23,524.18 23,530.05 23,524.18 23,526.88 0.0K
09:55 23,527.26 23,531.31 23,524.26 23,529.50 0.0K
09:56 23,529.44 23,529.44 23,521.11 23,521.82 0.0K
09:57 23,520.16 23,522.17 23,512.18 23,519.96 0.0K
09:58 23,519.00 23,520.02 23,514.39 23,520.02 0.0K
09:59 23,521.60 23,522.89 23,519.20 23,522.89 0.0K
10:00 23,524.24 23,541.60 23,518.33 23,535.50 0.0K
10:01 23,533.22 23,539.62 23,525.06 23,539.31 0.0K
10:02 23,537.46 23,537.46 23,526.89 23,532.68 0.0K
10:03 23,531.79 23,534.98 23,527.44 23,530.70 0.0K
10:04 23,528.75 23,528.75 23,499.87 23,499.87 0.0K
10:05 23,499.37 23,499.37 23,485.83 23,485.83 0.0K
10:06 23,483.73 23,488.77 23,476.09 23,480.05 0.0K
10:07 23,479.83 23,500.30 23,479.83 23,499.36 0.0K
10:08 23,500.10 23,500.10 23,482.60 23,485.91 0.0K
10:09 23,487.89 23,491.89 23,482.58 23,482.58 0.0K
10:10 23,480.76 23,485.93 23,476.26 23,478.33 0.0K
10:11 23,477.83 23,484.31 23,474.94 23,475.35 0.0K
10:12 23,482.33 23,484.33 23,475.82 23,475.82 0.0K
10:13 23,479.78 23,484.18 23,475.85 23,483.20 0.0K
10:14 23,484.17 23,489.47 23,471.82 23,471.82 0.0K
10:15 23,471.51 23,475.91 23,464.35 23,467.81 0.0K
10:16 23,469.20 23,481.79 23,469.20 23,481.79 0.0K
10:17 23,480.94 23,490.93 23,480.94 23,490.93 0.0K
10:18 23,489.10 23,498.95 23,489.10 23,498.95 0.0K
10:19 23,500.74 23,508.96 23,500.15 23,508.96 0.0K
10:20 23,509.72 23,509.72 23,500.98 23,505.34 0.0K
10:21 23,505.24 23,509.97 23,503.30 23,507.98 0.0K
10:22 23,508.73 23,508.73 23,502.75 23,502.75 0.0K
10:23 23,503.34 23,503.34 23,495.04 23,495.82 0.0K
10:24 23,494.95 23,495.79 23,484.26 23,485.82 0.0K
10:25 23,485.10 23,496.01 23,485.10 23,493.09 0.0K
10:26 23,493.31 23,498.08 23,491.23 23,497.24 0.0K
10:27 23,497.38 23,498.40 23,494.54 23,496.97 0.0K
10:28 23,498.56 23,502.10 23,497.24 23,501.79 0.0K
10:29 23,500.43 23,500.68 23,492.97 23,492.97 0.0K
10:30 23,491.54 23,499.45 23,490.79 23,499.45 0.0K
10:31 23,498.51 23,506.70 23,497.19 23,506.70 0.0K
10:32 23,508.59 23,513.18 23,505.38 23,507.88 0.0K
10:33 23,507.21 23,516.56 23,507.21 23,514.52 0.0K
10:34 23,512.57 23,514.29 23,508.81 23,509.25 0.0K
10:35 23,509.85 23,513.23 23,495.04 23,496.02 0.0K
10:36 23,495.37 23,497.75 23,492.13 23,495.19 0.0K
10:37 23,494.75 23,497.10 23,488.44 23,492.61 0.0K
10:38 23,493.31 23,493.31 23,478.21 23,485.57 0.0K
10:39 23,486.69 23,491.11 23,485.41 23,489.09 0.0K
10:40 23,490.00 23,490.00 23,477.15 23,478.75 0.0K
10:41 23,477.67 23,494.11 23,477.67 23,493.03 0.0K
10:42 23,493.23 23,494.68 23,482.40 23,484.82 0.0K
10:43 23,483.20 23,488.49 23,483.20 23,488.28 0.0K
10:44 23,488.83 23,489.43 23,479.95 23,479.95 0.0K
10:45 23,479.63 23,486.33 23,477.67 23,485.86 0.0K
10:46 23,487.27 23,489.13 23,483.15 23,485.24 0.0K
10:47 23,485.49 23,488.47 23,481.58 23,488.47 0.0K
10:48 23,489.14 23,498.91 23,489.14 23,494.09 0.0K
10:49 23,494.79 23,498.92 23,491.80 23,498.05 0.0K
10:50 23,497.97 23,504.24 23,492.87 23,492.87 0.0K
10:51 23,492.37 23,500.06 23,492.37 23,499.48 0.0K
10:52 23,498.97 23,502.92 23,498.97 23,501.72 0.0K
10:53 23,501.07 23,505.27 23,499.42 23,501.70 0.0K
10:54 23,500.01 23,503.26 23,496.45 23,498.36 0.0K
10:55 23,499.35 23,501.20 23,493.15 23,494.75 0.0K
10:56 23,492.70 23,492.70 23,484.88 23,489.47 0.0K
10:57 23,489.81 23,497.26 23,489.81 23,495.50 0.0K
10:58 23,496.29 23,496.29 23,488.99 23,492.38 0.0K
10:59 23,492.00 23,496.05 23,489.38 23,489.38 0.0K
11:00 23,489.62 23,489.62 23,479.28 23,479.71 0.0K
11:01 23,477.78 23,482.69 23,473.27 23,482.69 0.0K
11:02 23,483.04 23,483.37 23,464.73 23,464.73 0.0K
11:03 23,464.88 23,466.22 23,458.39 23,460.27 0.0K
11:04 23,458.80 23,473.13 23,458.80 23,470.82 0.0K
11:05 23,472.78 23,482.18 23,472.78 23,482.18 0.0K
11:06 23,482.23 23,482.23 23,472.67 23,473.37 0.0K
11:07 23,472.81 23,479.62 23,472.81 23,479.62 0.0K
11:08 23,478.61 23,485.11 23,478.61 23,481.21 0.0K
11:09 23,480.86 23,487.36 23,478.81 23,485.96 0.0K
11:10 23,485.88 23,489.07 23,479.84 23,482.56 0.0K
11:11 23,483.19 23,488.54 23,482.19 23,485.55 0.0K
11:12 23,487.59 23,497.35 23,487.59 23,497.35 0.0K
11:13 23,496.82 23,501.43 23,496.82 23,500.45 0.0K
11:14 23,499.85 23,502.74 23,498.07 23,501.50 0.0K
11:15 23,501.65 23,501.86 23,494.02 23,495.62 0.0K
11:16 23,495.98 23,499.77 23,495.90 23,496.55 0.0K
11:17 23,495.09 23,498.40 23,494.33 23,498.11 0.0K
11:18 23,497.15 23,499.22 23,496.20 23,498.05 0.0K
11:19 23,498.58 23,501.67 23,496.68 23,498.40 0.0K
11:20 23,499.17 23,499.36 23,491.12 23,495.24 0.0K
11:21 23,497.15 23,497.88 23,493.16 23,494.05 0.0K
11:22 23,494.65 23,499.09 23,493.32 23,498.76 0.0K
11:23 23,497.94 23,501.75 23,497.78 23,500.49 0.0K
11:24 23,499.40 23,504.91 23,499.40 23,504.22 0.0K
11:25 23,504.49 23,504.96 23,498.34 23,504.96 0.0K
11:26 23,505.10 23,514.12 23,505.10 23,513.86 0.0K
11:27 23,513.18 23,514.49 23,511.37 23,511.83 0.0K
11:28 23,511.69 23,514.25 23,507.39 23,507.39 0.0K
11:29 23,508.12 23,509.84 23,504.48 23,504.89 0.0K
11:30 23,507.61 23,514.77 23,504.36 23,514.74 0.0K
11:31 23,513.10 23,514.39 23,512.19 23,514.30 0.0K
11:32 23,514.24 23,517.40 23,513.55 23,514.84 0.0K
11:33 23,513.25 23,513.75 23,508.29 23,511.25 0.0K
11:34 23,508.86 23,508.86 23,505.50 23,507.78 0.0K
11:35 23,507.30 23,508.94 23,502.62 23,505.37 0.0K
11:36 23,505.56 23,511.15 23,504.26 23,510.25 0.0K
11:37 23,511.59 23,511.59 23,507.21 23,507.21 0.0K
11:38 23,507.37 23,507.37 23,502.59 23,502.59 0.0K
11:39 23,502.70 23,511.42 23,502.70 23,510.28 0.0K
11:40 23,510.30 23,512.49 23,509.16 23,511.12 0.0K
11:41 23,511.17 23,515.89 23,509.70 23,512.46 0.0K
11:42 23,510.19 23,510.19 23,499.13 23,499.45 0.0K
11:43 23,498.84 23,501.34 23,496.81 23,496.95 0.0K
11:44 23,496.53 23,497.38 23,493.93 23,495.64 0.0K
11:45 23,495.84 23,499.56 23,495.84 23,499.49 0.0K
11:46 23,500.14 23,501.93 23,497.32 23,498.98 0.0K
11:47 23,497.97 23,499.76 23,496.83 23,499.02 0.0K
11:48 23,498.78 23,505.37 23,498.78 23,504.34 0.0K
11:49 23,504.20 23,509.90 23,503.82 23,509.60 0.0K
11:50 23,509.54 23,517.50 23,509.54 23,517.03 0.0K
11:51 23,518.16 23,518.50 23,514.88 23,516.18 0.0K
11:52 23,516.39 23,517.68 23,516.07 23,516.07 0.0K
11:53 23,516.44 23,518.45 23,516.08 23,518.45 0.0K
11:54 23,518.10 23,522.77 23,518.10 23,522.77 0.0K
11:55 23,523.21 23,532.01 23,523.21 23,532.01 0.0K
11:56 23,532.16 23,533.74 23,528.88 23,530.57 0.0K
11:57 23,530.34 23,532.46 23,526.40 23,526.40 0.0K
11:58 23,523.85 23,523.85 23,517.88 23,517.88 0.0K
11:59 23,518.55 23,520.52 23,516.95 23,516.95 0.0K
12:00 23,515.73 23,520.19 23,514.93 23,519.82 0.0K
12:01 23,519.66 23,520.46 23,516.02 23,516.19 0.0K
12:02 23,516.09 23,518.05 23,514.23 23,514.23 0.0K
12:03 23,514.89 23,515.82 23,512.04 23,515.21 0.0K
12:04 23,514.97 23,514.97 23,507.13 23,507.13 0.0K
12:05 23,508.33 23,508.69 23,500.99 23,503.70 0.0K
12:06 23,502.76 23,509.10 23,502.59 23,502.59 0.0K
12:07 23,502.72 23,506.87 23,501.40 23,506.87 0.0K
12:08 23,504.76 23,508.30 23,504.76 23,506.62 0.0K
12:09 23,505.79 23,507.72 23,504.65 23,507.11 0.0K
12:10 23,507.53 23,508.57 23,503.32 23,504.25 0.0K
12:11 23,504.61 23,505.73 23,500.74 23,502.78 0.0K
12:12 23,503.25 23,505.93 23,496.07 23,497.39 0.0K
12:13 23,497.19 23,497.70 23,491.87 23,492.15 0.0K
12:14 23,491.37 23,492.78 23,488.81 23,489.57 0.0K
12:15 23,489.99 23,493.02 23,485.95 23,490.15 0.0K
12:16 23,489.15 23,491.33 23,487.50 23,491.33 0.0K
12:17 23,491.00 23,492.19 23,488.14 23,491.78 0.0K
12:18 23,492.21 23,494.40 23,491.00 23,493.72 0.0K
12:19 23,495.04 23,496.75 23,491.94 23,491.94 0.0K
12:20 23,491.39 23,501.82 23,491.39 23,501.82 0.0K
12:21 23,502.26 23,503.07 23,500.38 23,500.42 0.0K
12:22 23,500.98 23,501.35 23,496.45 23,496.45 0.0K
12:23 23,496.15 23,497.22 23,492.03 23,493.93 0.0K
12:24 23,492.86 23,494.87 23,492.60 23,492.60 0.0K
12:25 23,492.73 23,499.06 23,492.73 23,496.18 0.0K
12:26 23,495.52 23,499.57 23,495.52 23,499.31 0.0K
12:27 23,497.64 23,499.87 23,496.77 23,497.28 0.0K
12:28 23,497.04 23,497.76 23,492.74 23,494.05 0.0K
12:29 23,493.87 23,498.86 23,493.87 23,497.82 0.0K
12:30 23,497.15 23,500.69 23,495.69 23,495.75 0.0K
12:31 23,496.77 23,510.49 23,496.77 23,510.49 0.0K
12:32 23,509.27 23,513.78 23,508.47 23,512.26 0.0K
12:33 23,511.96 23,513.22 23,511.10 23,513.22 0.0K
12:34 23,514.94 23,520.19 23,514.94 23,520.23 0.0K
12:35 23,519.66 23,522.20 23,518.73 23,522.09 0.0K
12:36 23,522.05 23,525.07 23,522.05 23,522.95 0.0K
12:37 23,522.97 23,526.70 23,519.84 23,519.84 0.0K
12:38 23,519.27 23,522.25 23,518.77 23,518.77 0.0K
12:39 23,518.84 23,520.36 23,514.54 23,514.54 0.0K
12:40 23,513.74 23,519.49 23,513.74 23,519.49 0.0K
12:41 23,519.85 23,520.24 23,515.02 23,515.17 0.0K
12:42 23,515.14 23,515.15 23,509.69 23,510.51 0.0K
12:43 23,510.79 23,510.85 23,503.92 23,503.92 0.0K
12:44 23,503.81 23,508.58 23,503.81 23,508.58 0.0K
12:45 23,508.56 23,514.27 23,508.56 23,514.27 0.0K
12:46 23,515.24 23,516.86 23,514.17 23,515.36 0.0K
12:47 23,515.26 23,516.28 23,514.62 23,515.10 0.0K
12:48 23,515.25 23,518.68 23,515.25 23,517.06 0.0K
12:49 23,517.71 23,519.96 23,517.00 23,517.64 0.0K
12:50 23,517.78 23,522.09 23,517.40 23,521.20 0.0K
12:51 23,521.44 23,523.18 23,521.44 23,521.96 0.0K
12:52 23,520.77 23,521.90 23,518.06 23,518.06 0.0K
12:53 23,517.88 23,520.85 23,517.88 23,520.60 0.0K
12:54 23,521.59 23,523.91 23,519.51 23,522.92 0.0K
12:55 23,523.22 23,526.28 23,522.49 23,525.78 0.0K
12:56 23,524.09 23,525.65 23,519.84 23,519.78 0.0K
12:57 23,519.69 23,519.69 23,515.66 23,516.67 0.0K
12:58 23,517.48 23,517.62 23,515.83 23,515.81 0.0K
12:59 23,514.96 23,515.79 23,512.99 23,513.46 0.0K
13:00 23,513.18 23,513.18 23,507.48 23,508.56 0.0K
13:01 23,509.65 23,514.62 23,509.65 23,513.69 0.0K
13:02 23,513.64 23,517.36 23,513.54 23,516.81 0.0K
13:03 23,516.82 23,519.58 23,516.45 23,517.78 0.0K
13:04 23,516.32 23,516.77 23,513.44 23,516.04 0.0K
13:05 23,515.71 23,518.99 23,515.61 23,516.57 0.0K
13:06 23,516.59 23,522.09 23,516.06 23,522.09 0.0K
13:07 23,521.80 23,523.65 23,521.36 23,522.65 0.0K
13:08 23,521.81 23,527.48 23,521.55 23,526.05 0.0K
13:09 23,525.13 23,525.13 23,522.50 23,523.42 0.0K
13:10 23,523.39 23,524.74 23,519.01 23,521.40 0.0K
13:11 23,522.13 23,526.85 23,522.13 23,526.25 0.0K
13:12 23,525.89 23,527.94 23,525.59 23,527.80 0.0K
13:13 23,527.73 23,527.73 23,523.63 23,523.68 0.0K
13:14 23,523.27 23,523.93 23,521.68 23,522.80 0.0K
13:15 23,522.92 23,529.70 23,522.72 23,529.49 0.0K
13:16 23,529.05 23,529.05 23,524.21 23,524.25 0.0K
13:17 23,523.70 23,525.19 23,519.47 23,519.47 0.0K
13:18 23,518.45 23,519.89 23,517.07 23,518.45 0.0K
13:19 23,518.53 23,521.22 23,517.45 23,517.45 0.0K
13:20 23,517.53 23,521.08 23,517.53 23,520.08 0.0K
13:21 23,519.93 23,522.44 23,518.13 23,522.44 0.0K
13:22 23,522.50 23,523.17 23,517.63 23,517.63 0.0K
13:23 23,517.54 23,519.24 23,514.77 23,515.00 0.0K
13:24 23,514.56 23,520.19 23,513.22 23,519.63 0.0K
13:25 23,519.30 23,521.67 23,519.07 23,521.70 0.0K
13:26 23,521.15 23,523.50 23,521.15 23,522.40 0.0K
13:27 23,522.81 23,527.76 23,522.20 23,524.65 0.0K
13:28 23,524.69 23,526.00 23,523.87 23,523.87 0.0K
13:29 23,523.81 23,527.56 23,522.07 23,524.80 0.0K
13:30 23,523.93 23,530.00 23,523.93 23,528.71 0.0K
13:31 23,528.84 23,529.68 23,526.27 23,526.82 0.0K
13:32 23,526.99 23,531.28 23,526.99 23,531.28 0.0K
13:33 23,531.27 23,540.52 23,530.23 23,540.52 0.0K
13:34 23,539.74 23,544.53 23,539.74 23,544.53 0.0K
13:35 23,541.46 23,545.53 23,541.46 23,543.85 0.0K
13:36 23,544.31 23,553.61 23,544.31 23,553.61 0.0K
13:37 23,551.74 23,561.88 23,550.96 23,561.88 0.0K
13:38 23,561.07 23,561.07 23,558.53 23,558.53 0.0K
13:39 23,558.37 23,562.17 23,558.37 23,562.17 0.0K
13:40 23,562.11 23,563.57 23,560.34 23,561.38 0.0K
13:41 23,561.71 23,562.20 23,557.14 23,557.20 0.0K
13:42 23,556.86 23,557.73 23,555.33 23,555.33 0.0K
13:43 23,554.87 23,559.77 23,554.56 23,559.77 0.0K
13:44 23,559.94 23,561.95 23,559.80 23,561.81 0.0K
13:45 23,561.55 23,564.78 23,561.55 23,564.16 0.0K
13:46 23,563.69 23,565.57 23,563.08 23,563.44 0.0K
13:47 23,563.29 23,563.90 23,562.40 23,563.15 0.0K
13:48 23,563.01 23,563.01 23,556.54 23,556.54 0.0K
13:49 23,556.65 23,557.26 23,551.96 23,553.69 0.0K
13:50 23,554.06 23,555.31 23,549.29 23,549.39 0.0K
13:51 23,548.80 23,549.87 23,543.78 23,544.50 0.0K
13:52 23,543.35 23,544.65 23,542.03 23,544.20 0.0K
13:53 23,543.42 23,549.09 23,543.42 23,548.11 0.0K
13:54 23,548.04 23,548.92 23,541.55 23,541.55 0.0K
13:55 23,542.05 23,543.86 23,538.74 23,540.14 0.0K
13:56 23,540.29 23,544.00 23,538.11 23,543.62 0.0K
13:57 23,543.84 23,545.15 23,542.92 23,544.71 0.0K
13:58 23,544.99 23,551.51 23,544.99 23,551.16 0.0K
13:59 23,551.35 23,563.77 23,551.35 23,559.90 0.0K
14:00 23,557.96 23,560.51 23,556.99 23,556.99 0.0K
14:01 23,558.28 23,560.30 23,556.93 23,557.78 0.0K
14:02 23,557.66 23,558.79 23,552.10 23,552.10 0.0K
14:03 23,551.85 23,551.85 23,544.63 23,545.26 0.0K
14:04 23,544.88 23,548.93 23,544.45 23,547.59 0.0K
14:05 23,547.99 23,551.15 23,547.99 23,550.77 0.0K
14:06 23,550.68 23,552.82 23,550.68 23,551.81 0.0K
14:07 23,552.10 23,556.33 23,552.10 23,556.13 0.0K
14:08 23,556.14 23,556.99 23,555.26 23,556.89 0.0K
14:09 23,557.29 23,558.88 23,556.79 23,556.99 0.0K
14:10 23,556.73 23,558.51 23,554.72 23,555.76 0.0K
14:11 23,555.98 23,559.12 23,554.83 23,558.34 0.0K
14:12 23,557.34 23,557.34 23,550.67 23,551.05 0.0K
14:13 23,551.12 23,554.40 23,551.12 23,552.13 0.0K
14:14 23,552.53 23,555.74 23,552.53 23,555.43 0.0K
14:15 23,554.71 23,557.21 23,553.34 23,557.21 0.0K
14:16 23,557.47 23,557.92 23,552.90 23,554.93 0.0K
14:17 23,555.38 23,555.69 23,551.05 23,551.05 0.0K
14:18 23,551.96 23,551.96 23,549.30 23,551.67 0.0K
14:19 23,551.89 23,555.13 23,551.61 23,552.25 0.0K
14:20 23,550.82 23,553.58 23,550.82 23,550.93 0.0K
14:21 23,550.71 23,554.05 23,550.26 23,554.05 0.0K
14:22 23,553.87 23,555.12 23,550.00 23,550.00 0.0K
14:23 23,550.11 23,553.02 23,550.11 23,550.39 0.0K
14:24 23,550.35 23,551.02 23,549.99 23,550.76 0.0K
14:25 23,550.20 23,559.41 23,550.20 23,558.39 0.0K
14:26 23,557.47 23,560.78 23,557.47 23,560.80 0.0K
14:27 23,561.95 23,563.51 23,561.63 23,563.51 0.0K
14:28 23,563.53 23,565.35 23,563.53 23,564.32 0.0K
14:29 23,564.85 23,565.76 23,564.74 23,565.24 0.0K
14:30 23,565.15 23,565.15 23,559.20 23,563.21 0.0K
14:31 23,562.61 23,562.61 23,559.11 23,559.11 0.0K
14:32 23,558.97 23,559.48 23,555.69 23,558.52 0.0K
14:33 23,558.56 23,562.41 23,558.56 23,559.86 0.0K
14:34 23,559.87 23,561.00 23,557.82 23,557.82 0.0K
14:35 23,557.62 23,563.64 23,557.40 23,563.64 0.0K
14:36 23,563.94 23,565.12 23,558.88 23,558.88 0.0K
14:37 23,559.39 23,562.85 23,558.52 23,561.87 0.0K
14:38 23,562.37 23,564.13 23,562.02 23,564.13 0.0K
14:39 23,564.08 23,568.95 23,564.08 23,568.95 0.0K
14:40 23,568.43 23,572.00 23,568.43 23,569.01 0.0K
14:41 23,568.93 23,568.93 23,566.38 23,566.38 0.0K
14:42 23,567.97 23,572.81 23,567.97 23,570.72 0.0K
14:43 23,570.81 23,571.69 23,567.76 23,567.76 0.0K
14:44 23,567.01 23,567.01 23,564.06 23,565.07 0.0K
14:45 23,565.58 23,569.23 23,564.93 23,564.98 0.0K
14:46 23,563.88 23,563.88 23,560.39 23,562.17 0.0K
14:47 23,561.91 23,562.20 23,557.79 23,558.55 0.0K
14:48 23,558.92 23,559.18 23,556.21 23,557.50 0.0K
14:49 23,557.82 23,561.69 23,557.82 23,560.45 0.0K
14:50 23,561.59 23,561.59 23,552.26 23,555.45 0.0K
14:51 23,554.51 23,556.75 23,552.59 23,554.20 0.0K
14:52 23,554.51 23,557.01 23,553.61 23,555.06 0.0K
14:53 23,554.73 23,555.43 23,548.89 23,548.89 0.0K
14:54 23,548.48 23,551.72 23,548.48 23,548.91 0.0K
14:55 23,549.59 23,551.32 23,548.96 23,550.84 0.0K
14:56 23,551.18 23,553.61 23,547.83 23,553.61 0.0K
14:57 23,553.19 23,553.19 23,547.63 23,549.73 0.0K
14:58 23,549.28 23,549.28 23,547.04 23,547.28 0.0K
14:59 23,547.63 23,549.54 23,546.44 23,546.93 0.0K
15:00 23,546.97 23,549.38 23,538.84 23,542.39 0.0K
15:01 23,544.39 23,545.10 23,533.71 23,537.50 0.0K
15:02 23,535.99 23,535.99 23,533.31 23,534.63 0.0K
15:03 23,532.35 23,532.35 23,526.92 23,527.10 0.0K
15:04 23,527.91 23,540.15 23,527.91 23,537.70 0.0K
15:05 23,537.87 23,539.18 23,534.75 23,535.97 0.0K
15:06 23,535.96 23,544.98 23,535.96 23,541.39 0.0K
15:07 23,541.43 23,544.06 23,540.61 23,540.86 0.0K
15:08 23,540.60 23,541.34 23,533.95 23,535.36 0.0K
15:09 23,536.53 23,540.10 23,533.53 23,540.10 0.0K
15:10 23,540.67 23,540.67 23,537.92 23,538.35 0.0K
15:11 23,538.32 23,538.32 23,525.46 23,527.33 0.0K
15:12 23,527.52 23,530.08 23,526.32 23,526.36 0.0K
15:13 23,526.78 23,535.30 23,526.78 23,534.80 0.0K
15:14 23,535.53 23,536.86 23,533.36 23,535.83 0.0K
15:15 23,535.75 23,539.49 23,535.50 23,539.49 0.0K
15:16 23,540.10 23,540.10 23,532.39 23,534.03 0.0K
15:17 23,533.56 23,536.32 23,531.79 23,536.11 0.0K
15:18 23,536.00 23,539.57 23,536.00 23,538.44 0.0K
15:19 23,539.14 23,539.30 23,535.66 23,537.19 0.0K
15:20 23,537.42 23,537.42 23,529.64 23,529.64 0.0K
15:21 23,530.68 23,530.68 23,522.97 23,522.97 0.0K
15:22 23,521.83 23,525.49 23,518.89 23,519.83 0.0K
15:23 23,520.04 23,525.18 23,519.75 23,525.18 0.0K
15:24 23,526.40 23,529.39 23,525.72 23,528.88 0.0K
15:25 23,529.07 23,538.27 23,529.07 23,536.90 0.0K
15:26 23,537.44 23,538.87 23,537.01 23,537.01 0.0K
15:27 23,535.87 23,535.87 23,528.13 23,528.91 0.0K
15:28 23,527.62 23,530.65 23,526.67 23,530.38 0.0K
15:29 23,530.75 23,530.75 23,521.70 23,522.08 0.0K
15:30 23,523.21 23,523.21 23,517.54 23,517.79 0.0K
15:31 23,518.33 23,521.96 23,518.33 23,520.99 0.0K
15:32 23,520.16 23,520.16 23,512.31 23,512.83 0.0K
15:33 23,513.71 23,521.57 23,513.71 23,521.24 0.0K
15:34 23,521.44 23,522.92 23,517.29 23,519.03 0.0K
15:35 23,518.54 23,519.86 23,514.98 23,516.65 0.0K
15:36 23,514.70 23,522.85 23,514.70 23,520.79 0.0K
15:37 23,520.55 23,524.03 23,520.55 23,524.03 0.0K
15:38 23,524.30 23,528.28 23,524.07 23,528.28 0.0K
15:39 23,528.72 23,533.99 23,528.62 23,532.92 0.0K
15:40 23,532.39 23,532.49 23,524.07 23,525.99 0.0K
15:41 23,525.74 23,528.86 23,525.59 23,526.89 0.0K
15:42 23,526.72 23,526.72 23,520.23 23,522.64 0.0K
15:43 23,522.52 23,525.67 23,521.00 23,525.67 0.0K
15:44 23,525.06 23,525.90 23,518.09 23,519.17 0.0K
15:45 23,519.61 23,526.95 23,518.94 23,526.95 0.0K
15:46 23,528.78 23,531.67 23,528.44 23,528.44 0.0K
15:47 23,529.99 23,532.03 23,528.20 23,528.53 0.0K
15:48 23,527.56 23,529.68 23,525.24 23,529.35 0.0K
15:49 23,528.99 23,528.99 23,525.12 23,526.08 0.0K
15:50 23,516.68 23,527.38 23,516.64 23,526.67 0.0K
15:51 23,528.79 23,529.49 23,517.70 23,522.86 0.0K
15:52 23,525.12 23,531.12 23,521.95 23,528.92 0.0K
15:53 23,530.27 23,530.99 23,525.40 23,528.69 0.0K
15:54 23,529.40 23,535.46 23,528.80 23,533.62 0.0K
15:55 23,522.00 23,525.37 23,517.82 23,522.73 0.0K
15:56 23,523.96 23,530.14 23,522.97 23,524.96 0.0K
15:57 23,524.71 23,534.28 23,523.09 23,533.14 0.0K
15:58 23,533.70 23,536.52 23,530.48 23,536.52 0.0K
15:59 23,535.51 23,538.91 23,529.40 23,538.87 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음