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 23,538.08 23,549.53 23,530.51 23,535.69 0.0K
09:31 23,528.17 23,539.27 23,516.15 23,518.20 0.0K
09:32 23,517.87 23,521.13 23,497.20 23,497.20 0.0K
09:33 23,498.72 23,527.73 23,498.72 23,520.28 0.0K
09:34 23,525.90 23,544.12 23,514.91 23,541.36 0.0K
09:35 23,540.47 23,564.60 23,540.47 23,564.21 0.0K
09:36 23,567.43 23,586.18 23,563.69 23,579.37 0.0K
09:37 23,580.43 23,588.67 23,576.52 23,581.59 0.0K
09:38 23,582.30 23,587.34 23,581.91 23,587.34 0.0K
09:39 23,588.05 23,589.52 23,570.46 23,576.13 0.0K
09:40 23,579.46 23,583.86 23,573.80 23,582.18 0.0K
09:41 23,576.54 23,576.54 23,569.15 23,571.33 0.0K
09:42 23,574.02 23,574.27 23,550.94 23,555.58 0.0K
09:43 23,554.96 23,564.81 23,554.96 23,556.36 0.0K
09:44 23,557.96 23,565.56 23,557.38 23,564.68 0.0K
09:45 23,565.10 23,572.82 23,560.58 23,564.59 0.0K
09:46 23,565.95 23,566.65 23,552.22 23,552.33 0.0K
09:47 23,553.41 23,560.28 23,550.71 23,560.28 0.0K
09:48 23,561.43 23,569.86 23,560.21 23,569.48 0.0K
09:49 23,567.82 23,577.64 23,567.82 23,574.99 0.0K
09:50 23,572.55 23,574.12 23,567.72 23,573.26 0.0K
09:51 23,574.13 23,583.66 23,571.63 23,583.66 0.0K
09:52 23,584.91 23,592.34 23,584.91 23,587.48 0.0K
09:53 23,584.56 23,595.02 23,583.30 23,589.21 0.0K
09:54 23,588.89 23,588.89 23,573.73 23,575.38 0.0K
09:55 23,577.66 23,591.35 23,577.26 23,585.90 0.0K
09:56 23,583.29 23,593.31 23,583.29 23,593.31 0.0K
09:57 23,593.17 23,602.63 23,591.62 23,598.16 0.0K
09:58 23,598.94 23,598.94 23,576.01 23,579.80 0.0K
09:59 23,577.84 23,595.45 23,576.19 23,588.93 0.0K
10:00 23,592.68 23,593.33 23,584.33 23,593.33 0.0K
10:01 23,592.50 23,592.95 23,580.39 23,587.82 0.0K
10:02 23,587.94 23,587.94 23,572.13 23,572.13 0.0K
10:03 23,572.35 23,573.85 23,553.59 23,553.59 0.0K
10:04 23,552.06 23,553.00 23,539.91 23,539.91 0.0K
10:05 23,542.53 23,547.40 23,538.54 23,542.80 0.0K
10:06 23,541.12 23,546.46 23,533.59 23,533.59 0.0K
10:07 23,535.20 23,539.87 23,531.74 23,532.13 0.0K
10:08 23,529.52 23,540.91 23,524.73 23,540.91 0.0K
10:09 23,541.99 23,547.23 23,537.60 23,546.10 0.0K
10:10 23,543.72 23,572.15 23,543.72 23,571.23 0.0K
10:11 23,570.78 23,579.54 23,570.65 23,579.29 0.0K
10:12 23,581.45 23,584.02 23,577.88 23,581.35 0.0K
10:13 23,580.81 23,580.81 23,558.86 23,558.86 0.0K
10:14 23,558.80 23,563.79 23,553.07 23,563.42 0.0K
10:15 23,565.37 23,569.45 23,563.53 23,569.45 0.0K
10:16 23,568.55 23,570.75 23,564.38 23,569.88 0.0K
10:17 23,570.38 23,570.62 23,559.01 23,559.01 0.0K
10:18 23,554.57 23,555.32 23,545.34 23,548.48 0.0K
10:19 23,547.68 23,551.86 23,544.54 23,544.54 0.0K
10:20 23,545.31 23,546.49 23,535.88 23,546.49 0.0K
10:21 23,547.87 23,551.26 23,545.92 23,547.74 0.0K
10:22 23,546.19 23,546.98 23,538.54 23,546.98 0.0K
10:23 23,549.75 23,556.06 23,549.75 23,552.29 0.0K
10:24 23,551.78 23,554.66 23,546.89 23,552.19 0.0K
10:25 23,553.80 23,558.68 23,551.02 23,551.31 0.0K
10:26 23,550.55 23,567.04 23,550.44 23,567.04 0.0K
10:27 23,567.24 23,573.69 23,567.24 23,573.28 0.0K
10:28 23,569.03 23,569.03 23,553.51 23,553.51 0.0K
10:29 23,554.52 23,562.41 23,554.52 23,557.56 0.0K
10:30 23,559.29 23,562.76 23,554.00 23,554.65 0.0K
10:31 23,555.49 23,575.32 23,555.49 23,575.32 0.0K
10:32 23,574.01 23,575.59 23,569.28 23,569.28 0.0K
10:33 23,565.63 23,565.63 23,559.44 23,560.40 0.0K
10:34 23,562.23 23,572.79 23,562.23 23,572.24 0.0K
10:35 23,572.16 23,572.93 23,567.14 23,570.07 0.0K
10:36 23,568.88 23,572.53 23,561.85 23,562.15 0.0K
10:37 23,560.47 23,575.40 23,557.40 23,575.40 0.0K
10:38 23,575.60 23,579.20 23,574.27 23,577.18 0.0K
10:39 23,578.03 23,578.03 23,559.73 23,560.87 0.0K
10:40 23,560.20 23,561.91 23,555.47 23,557.71 0.0K
10:41 23,560.06 23,566.51 23,559.42 23,566.51 0.0K
10:42 23,564.04 23,569.16 23,564.04 23,565.75 0.0K
10:43 23,562.20 23,563.97 23,556.22 23,558.22 0.0K
10:44 23,556.18 23,556.18 23,547.25 23,547.85 0.0K
10:45 23,547.10 23,550.81 23,541.61 23,545.94 0.0K
10:46 23,546.06 23,563.33 23,546.06 23,562.94 0.0K
10:47 23,563.93 23,568.13 23,554.27 23,554.68 0.0K
10:48 23,554.66 23,566.70 23,553.50 23,566.70 0.0K
10:49 23,566.45 23,574.15 23,566.45 23,566.72 0.0K
10:50 23,565.24 23,567.56 23,564.18 23,565.30 0.0K
10:51 23,564.28 23,567.89 23,561.56 23,561.56 0.0K
10:52 23,562.28 23,562.65 23,559.02 23,559.02 0.0K
10:53 23,557.46 23,558.45 23,547.89 23,548.08 0.0K
10:54 23,546.76 23,553.46 23,538.54 23,538.54 0.0K
10:55 23,541.81 23,553.22 23,541.81 23,546.97 0.0K
10:56 23,548.50 23,549.87 23,529.27 23,529.92 0.0K
10:57 23,530.57 23,530.57 23,519.86 23,528.59 0.0K
10:58 23,532.17 23,536.92 23,528.44 23,528.65 0.0K
10:59 23,524.97 23,524.97 23,516.26 23,517.50 0.0K
11:00 23,519.51 23,525.97 23,518.79 23,525.97 0.0K
11:01 23,527.33 23,531.22 23,521.92 23,525.14 0.0K
11:02 23,526.55 23,539.39 23,526.55 23,537.11 0.0K
11:03 23,536.94 23,543.05 23,535.94 23,536.91 0.0K
11:04 23,534.60 23,542.89 23,528.80 23,541.16 0.0K
11:05 23,540.06 23,540.06 23,528.65 23,528.65 0.0K
11:06 23,528.59 23,529.21 23,521.07 23,528.89 0.0K
11:07 23,530.06 23,531.45 23,526.45 23,527.90 0.0K
11:08 23,526.76 23,527.54 23,519.39 23,527.12 0.0K
11:09 23,524.95 23,524.95 23,514.71 23,514.71 0.0K
11:10 23,515.18 23,517.73 23,511.87 23,516.55 0.0K
11:11 23,516.58 23,519.85 23,514.32 23,518.74 0.0K
11:12 23,519.45 23,520.59 23,509.73 23,509.73 0.0K
11:13 23,508.50 23,511.65 23,500.79 23,511.65 0.0K
11:14 23,512.49 23,513.97 23,506.31 23,508.11 0.0K
11:15 23,506.73 23,513.23 23,506.73 23,507.70 0.0K
11:16 23,508.95 23,513.00 23,508.51 23,510.18 0.0K
11:17 23,510.21 23,516.41 23,510.21 23,513.14 0.0K
11:18 23,513.55 23,515.41 23,510.14 23,515.41 0.0K
11:19 23,515.28 23,531.63 23,515.28 23,531.63 0.0K
11:20 23,532.69 23,536.13 23,530.89 23,533.36 0.0K
11:21 23,532.40 23,532.40 23,521.35 23,528.35 0.0K
11:22 23,528.00 23,529.61 23,523.47 23,525.73 0.0K
11:23 23,524.56 23,524.82 23,512.56 23,513.63 0.0K
11:24 23,512.82 23,512.82 23,502.89 23,503.88 0.0K
11:25 23,504.92 23,510.50 23,504.44 23,506.91 0.0K
11:26 23,507.11 23,519.07 23,507.11 23,517.99 0.0K
11:27 23,519.36 23,521.23 23,513.07 23,513.07 0.0K
11:28 23,513.90 23,515.49 23,512.72 23,515.15 0.0K
11:29 23,518.68 23,521.11 23,518.16 23,521.00 0.0K
11:30 23,520.63 23,525.37 23,519.40 23,525.37 0.0K
11:31 23,524.69 23,527.25 23,521.04 23,525.03 0.0K
11:32 23,526.28 23,526.95 23,522.23 23,522.23 0.0K
11:33 23,522.61 23,523.18 23,518.95 23,521.44 0.0K
11:34 23,523.81 23,524.95 23,519.71 23,522.67 0.0K
11:35 23,520.67 23,530.67 23,520.33 23,530.67 0.0K
11:36 23,531.00 23,531.36 23,526.04 23,526.83 0.0K
11:37 23,527.53 23,528.03 23,513.74 23,513.74 0.0K
11:38 23,512.89 23,515.03 23,507.18 23,507.18 0.0K
11:39 23,506.53 23,509.31 23,499.48 23,500.06 0.0K
11:40 23,501.04 23,512.35 23,501.04 23,511.47 0.0K
11:41 23,510.18 23,511.27 23,504.63 23,509.58 0.0K
11:42 23,510.48 23,510.80 23,504.04 23,507.89 0.0K
11:43 23,508.31 23,508.31 23,501.45 23,501.45 0.0K
11:44 23,500.13 23,502.23 23,497.43 23,498.72 0.0K
11:45 23,496.96 23,502.95 23,493.07 23,502.95 0.0K
11:46 23,503.05 23,503.05 23,490.23 23,491.56 0.0K
11:47 23,493.22 23,499.83 23,490.56 23,490.56 0.0K
11:48 23,490.06 23,490.51 23,482.98 23,487.04 0.0K
11:49 23,486.63 23,487.91 23,484.35 23,484.93 0.0K
11:50 23,484.05 23,503.64 23,482.62 23,503.64 0.0K
11:51 23,503.74 23,514.81 23,503.74 23,514.81 0.0K
11:52 23,516.71 23,524.40 23,513.80 23,524.40 0.0K
11:53 23,525.75 23,535.07 23,525.75 23,533.31 0.0K
11:54 23,531.86 23,535.40 23,530.67 23,530.67 0.0K
11:55 23,528.60 23,528.60 23,524.79 23,526.02 0.0K
11:56 23,525.59 23,525.59 23,516.52 23,516.52 0.0K
11:57 23,516.88 23,516.88 23,501.28 23,503.37 0.0K
11:58 23,502.91 23,502.91 23,493.11 23,495.91 0.0K
11:59 23,496.70 23,497.71 23,492.20 23,495.07 0.0K
12:00 23,494.76 23,495.72 23,488.29 23,489.80 0.0K
12:01 23,492.82 23,496.53 23,488.52 23,494.99 0.0K
12:02 23,494.21 23,494.21 23,486.00 23,486.36 0.0K
12:03 23,486.66 23,493.89 23,486.66 23,491.18 0.0K
12:04 23,493.38 23,505.67 23,493.07 23,505.67 0.0K
12:05 23,506.00 23,509.13 23,505.85 23,506.11 0.0K
12:06 23,506.19 23,506.19 23,500.80 23,504.03 0.0K
12:07 23,501.06 23,502.77 23,497.27 23,498.63 0.0K
12:08 23,501.67 23,502.10 23,493.57 23,493.57 0.0K
12:09 23,494.24 23,497.58 23,493.24 23,496.69 0.0K
12:10 23,496.18 23,498.66 23,495.71 23,497.38 0.0K
12:11 23,498.82 23,500.26 23,497.07 23,499.19 0.0K
12:12 23,498.51 23,498.51 23,483.47 23,484.95 0.0K
12:13 23,485.84 23,488.82 23,482.89 23,482.89 0.0K
12:14 23,484.08 23,490.50 23,484.08 23,489.06 0.0K
12:15 23,489.44 23,495.52 23,488.89 23,492.11 0.0K
12:16 23,492.71 23,497.43 23,492.71 23,497.43 0.0K
12:17 23,497.11 23,497.11 23,489.60 23,492.41 0.0K
12:18 23,493.32 23,496.78 23,489.28 23,489.44 0.0K
12:19 23,490.26 23,491.52 23,487.12 23,491.52 0.0K
12:20 23,491.44 23,491.85 23,484.48 23,484.48 0.0K
12:21 23,483.66 23,483.66 23,473.32 23,474.65 0.0K
12:22 23,474.32 23,478.17 23,469.72 23,470.86 0.0K
12:23 23,469.44 23,472.73 23,467.91 23,472.22 0.0K
12:24 23,471.94 23,480.72 23,471.94 23,478.32 0.0K
12:25 23,476.92 23,482.52 23,476.92 23,479.97 0.0K
12:26 23,479.97 23,493.96 23,479.97 23,493.03 0.0K
12:27 23,493.34 23,499.51 23,493.34 23,496.69 0.0K
12:28 23,496.12 23,496.12 23,487.72 23,489.23 0.0K
12:29 23,489.76 23,498.05 23,489.76 23,498.05 0.0K
12:30 23,496.69 23,499.03 23,495.35 23,497.94 0.0K
12:31 23,498.14 23,503.28 23,494.96 23,502.38 0.0K
12:32 23,502.41 23,502.41 23,495.23 23,496.42 0.0K
12:33 23,496.17 23,504.95 23,496.17 23,504.89 0.0K
12:34 23,505.02 23,506.40 23,502.53 23,502.59 0.0K
12:35 23,500.90 23,503.44 23,496.21 23,502.77 0.0K
12:36 23,503.23 23,506.27 23,502.96 23,502.96 0.0K
12:37 23,501.33 23,501.33 23,494.43 23,494.43 0.0K
12:38 23,495.33 23,502.27 23,494.31 23,498.99 0.0K
12:39 23,498.88 23,500.01 23,497.51 23,498.58 0.0K
12:40 23,496.18 23,498.61 23,494.10 23,495.30 0.0K
12:41 23,494.83 23,499.33 23,488.54 23,498.05 0.0K
12:42 23,495.84 23,495.84 23,485.73 23,486.45 0.0K
12:43 23,486.26 23,487.20 23,479.75 23,481.14 0.0K
12:44 23,480.64 23,483.95 23,478.68 23,481.27 0.0K
12:45 23,480.89 23,483.58 23,474.10 23,474.10 0.0K
12:46 23,475.38 23,475.71 23,469.69 23,472.33 0.0K
12:47 23,473.26 23,475.60 23,471.59 23,473.89 0.0K
12:48 23,474.56 23,483.91 23,474.56 23,475.92 0.0K
12:49 23,476.86 23,477.01 23,465.18 23,465.64 0.0K
12:50 23,468.11 23,471.63 23,465.90 23,465.90 0.0K
12:51 23,467.51 23,472.96 23,466.19 23,469.17 0.0K
12:52 23,467.50 23,467.50 23,455.82 23,457.75 0.0K
12:53 23,457.14 23,458.47 23,454.85 23,456.83 0.0K
12:54 23,456.33 23,461.35 23,454.74 23,460.67 0.0K
12:55 23,462.94 23,462.94 23,457.14 23,457.66 0.0K
12:56 23,458.22 23,458.22 23,431.52 23,431.52 0.0K
12:57 23,427.33 23,427.55 23,417.94 23,420.76 0.0K
12:58 23,420.23 23,422.28 23,404.62 23,404.62 0.0K
12:59 23,402.74 23,415.07 23,402.38 23,402.38 0.0K
13:00 23,401.25 23,401.93 23,390.64 23,398.70 0.0K
13:01 23,398.89 23,403.38 23,390.68 23,391.72 0.0K
13:02 23,396.41 23,418.84 23,396.41 23,415.99 0.0K
13:03 23,415.93 23,422.29 23,414.45 23,421.48 0.0K
13:04 23,419.89 23,420.19 23,410.82 23,410.82 0.0K
13:05 23,408.57 23,416.09 23,407.94 23,415.11 0.0K
13:06 23,413.30 23,413.30 23,399.36 23,399.36 0.0K
13:07 23,399.45 23,401.21 23,397.12 23,400.07 0.0K
13:08 23,399.78 23,410.05 23,399.78 23,409.72 0.0K
13:09 23,407.71 23,418.37 23,407.02 23,416.24 0.0K
13:10 23,416.69 23,426.67 23,416.69 23,425.07 0.0K
13:11 23,425.11 23,430.19 23,425.11 23,426.66 0.0K
13:12 23,426.49 23,429.80 23,425.66 23,427.70 0.0K
13:13 23,429.19 23,442.09 23,429.19 23,441.61 0.0K
13:14 23,441.72 23,445.49 23,439.60 23,444.53 0.0K
13:15 23,444.99 23,455.15 23,444.99 23,451.82 0.0K
13:16 23,452.16 23,456.95 23,450.95 23,452.46 0.0K
13:17 23,450.85 23,454.20 23,449.77 23,453.50 0.0K
13:18 23,453.55 23,459.02 23,452.96 23,456.08 0.0K
13:19 23,457.01 23,473.19 23,457.01 23,469.01 0.0K
13:20 23,471.64 23,471.64 23,459.08 23,459.08 0.0K
13:21 23,460.24 23,465.02 23,460.24 23,462.87 0.0K
13:22 23,462.47 23,462.95 23,439.85 23,441.12 0.0K
13:23 23,443.79 23,451.53 23,442.40 23,451.53 0.0K
13:24 23,452.10 23,452.49 23,444.97 23,451.26 0.0K
13:25 23,450.48 23,452.05 23,448.21 23,451.21 0.0K
13:26 23,450.03 23,452.80 23,447.06 23,450.95 0.0K
13:27 23,451.28 23,454.48 23,449.32 23,452.26 0.0K
13:28 23,453.00 23,457.95 23,450.07 23,457.95 0.0K
13:29 23,459.65 23,465.59 23,458.86 23,462.08 0.0K
13:30 23,461.63 23,473.91 23,461.63 23,473.18 0.0K
13:31 23,474.45 23,479.52 23,474.32 23,478.68 0.0K
13:32 23,479.72 23,492.35 23,479.72 23,491.39 0.0K
13:33 23,491.79 23,491.79 23,488.60 23,490.72 0.0K
13:34 23,490.54 23,493.36 23,488.11 23,492.15 0.0K
13:35 23,491.88 23,511.44 23,491.88 23,506.57 0.0K
13:36 23,506.14 23,508.15 23,504.14 23,504.14 0.0K
13:37 23,504.26 23,504.26 23,498.73 23,498.73 0.0K
13:38 23,498.33 23,500.70 23,494.68 23,494.68 0.0K
13:39 23,494.98 23,495.77 23,490.27 23,490.27 0.0K
13:40 23,491.91 23,496.25 23,491.91 23,495.37 0.0K
13:41 23,496.48 23,497.38 23,492.61 23,493.24 0.0K
13:42 23,493.45 23,496.87 23,491.47 23,496.42 0.0K
13:43 23,496.09 23,504.31 23,495.95 23,502.65 0.0K
13:44 23,502.77 23,510.83 23,501.73 23,509.51 0.0K
13:45 23,508.77 23,508.77 23,503.81 23,506.58 0.0K
13:46 23,507.42 23,509.99 23,505.97 23,509.43 0.0K
13:47 23,509.46 23,513.13 23,508.06 23,510.21 0.0K
13:48 23,510.96 23,511.43 23,503.11 23,505.98 0.0K
13:49 23,505.14 23,506.04 23,503.88 23,504.37 0.0K
13:50 23,504.48 23,517.44 23,504.05 23,517.44 0.0K
13:51 23,517.65 23,517.65 23,509.44 23,510.43 0.0K
13:52 23,511.44 23,514.87 23,511.44 23,512.14 0.0K
13:53 23,511.87 23,514.57 23,508.33 23,514.45 0.0K
13:54 23,513.99 23,519.94 23,513.99 23,519.94 0.0K
13:55 23,520.29 23,531.99 23,520.10 23,531.99 0.0K
13:56 23,536.88 23,539.35 23,533.42 23,539.35 0.0K
13:57 23,538.66 23,543.05 23,536.15 23,543.05 0.0K
13:58 23,542.63 23,545.36 23,539.22 23,539.22 0.0K
13:59 23,537.81 23,537.81 23,528.31 23,528.31 0.0K
14:00 23,525.92 23,529.55 23,524.52 23,527.71 0.0K
14:01 23,530.19 23,533.44 23,529.70 23,530.36 0.0K
14:02 23,530.19 23,530.45 23,528.40 23,529.62 0.0K
14:03 23,530.33 23,531.81 23,525.59 23,525.66 0.0K
14:04 23,525.67 23,531.22 23,525.67 23,530.52 0.0K
14:05 23,532.18 23,532.86 23,528.63 23,528.63 0.0K
14:06 23,527.23 23,534.24 23,527.23 23,532.41 0.0K
14:07 23,532.50 23,541.06 23,532.50 23,533.40 0.0K
14:08 23,532.67 23,533.95 23,530.03 23,530.25 0.0K
14:09 23,529.55 23,532.99 23,529.55 23,532.39 0.0K
14:10 23,531.79 23,531.79 23,524.23 23,530.18 0.0K
14:11 23,531.16 23,532.74 23,529.43 23,529.43 0.0K
14:12 23,528.63 23,531.10 23,527.31 23,529.85 0.0K
14:13 23,530.04 23,531.33 23,525.53 23,527.97 0.0K
14:14 23,527.87 23,533.82 23,527.77 23,533.82 0.0K
14:15 23,534.07 23,540.62 23,534.07 23,540.26 0.0K
14:16 23,540.50 23,541.92 23,537.59 23,538.39 0.0K
14:17 23,538.26 23,540.64 23,535.50 23,537.84 0.0K
14:18 23,537.61 23,542.79 23,537.61 23,541.97 0.0K
14:19 23,541.64 23,543.86 23,539.99 23,541.14 0.0K
14:20 23,542.40 23,543.41 23,539.67 23,542.45 0.0K
14:21 23,542.78 23,548.25 23,542.78 23,547.91 0.0K
14:22 23,548.25 23,548.25 23,539.55 23,542.81 0.0K
14:23 23,543.60 23,549.01 23,543.60 23,547.67 0.0K
14:24 23,547.97 23,559.76 23,547.97 23,556.32 0.0K
14:25 23,557.36 23,562.06 23,557.36 23,561.85 0.0K
14:26 23,561.23 23,561.23 23,548.78 23,551.05 0.0K
14:27 23,550.38 23,551.22 23,545.97 23,550.88 0.0K
14:28 23,551.07 23,553.08 23,549.94 23,549.94 0.0K
14:29 23,550.00 23,551.22 23,547.02 23,547.31 0.0K
14:30 23,548.47 23,549.71 23,545.35 23,545.35 0.0K
14:31 23,545.31 23,551.84 23,545.31 23,551.20 0.0K
14:32 23,551.49 23,554.49 23,550.10 23,553.53 0.0K
14:33 23,553.61 23,554.16 23,550.88 23,551.35 0.0K
14:34 23,552.94 23,558.31 23,552.39 23,558.20 0.0K
14:35 23,558.20 23,560.16 23,558.10 23,560.16 0.0K
14:36 23,559.80 23,561.26 23,557.06 23,561.18 0.0K
14:37 23,561.23 23,567.46 23,560.94 23,567.46 0.0K
14:38 23,567.12 23,569.85 23,559.50 23,559.50 0.0K
14:39 23,559.57 23,562.80 23,558.79 23,561.23 0.0K
14:40 23,559.49 23,559.56 23,556.58 23,559.28 0.0K
14:41 23,559.70 23,564.42 23,559.70 23,562.61 0.0K
14:42 23,562.35 23,563.87 23,559.52 23,563.44 0.0K
14:43 23,562.70 23,568.00 23,562.58 23,565.67 0.0K
14:44 23,565.14 23,565.85 23,558.12 23,558.59 0.0K
14:45 23,558.85 23,559.65 23,549.54 23,550.76 0.0K
14:46 23,553.61 23,555.04 23,551.41 23,555.04 0.0K
14:47 23,557.18 23,557.97 23,556.52 23,557.62 0.0K
14:48 23,557.65 23,558.37 23,556.35 23,557.42 0.0K
14:49 23,557.27 23,558.31 23,555.39 23,555.39 0.0K
14:50 23,554.47 23,558.28 23,552.63 23,552.63 0.0K
14:51 23,551.97 23,554.11 23,550.60 23,552.09 0.0K
14:52 23,552.10 23,552.15 23,545.63 23,545.88 0.0K
14:53 23,547.65 23,552.48 23,547.65 23,551.60 0.0K
14:54 23,551.36 23,554.90 23,550.29 23,550.29 0.0K
14:55 23,550.66 23,550.66 23,545.61 23,545.85 0.0K
14:56 23,545.24 23,545.24 23,540.90 23,540.90 0.0K
14:57 23,540.57 23,546.90 23,539.62 23,544.35 0.0K
14:58 23,544.10 23,544.10 23,541.93 23,543.33 0.0K
14:59 23,543.57 23,546.36 23,543.57 23,545.93 0.0K
15:00 23,544.92 23,548.27 23,544.92 23,546.06 0.0K
15:01 23,546.59 23,550.36 23,544.64 23,549.76 0.0K
15:02 23,549.39 23,549.39 23,543.76 23,543.87 0.0K
15:03 23,546.04 23,549.31 23,544.87 23,549.31 0.0K
15:04 23,549.56 23,553.49 23,549.51 23,550.07 0.0K
15:05 23,550.00 23,556.71 23,550.00 23,553.02 0.0K
15:06 23,552.52 23,552.93 23,550.19 23,552.75 0.0K
15:07 23,552.29 23,552.29 23,541.79 23,542.76 0.0K
15:08 23,541.31 23,546.01 23,540.84 23,545.89 0.0K
15:09 23,546.25 23,549.75 23,545.95 23,548.46 0.0K
15:10 23,548.92 23,550.30 23,547.12 23,547.33 0.0K
15:11 23,547.43 23,548.83 23,544.59 23,546.17 0.0K
15:12 23,546.41 23,548.54 23,544.38 23,544.38 0.0K
15:13 23,544.09 23,544.09 23,541.03 23,541.03 0.0K
15:14 23,539.20 23,539.20 23,533.08 23,533.08 0.0K
15:15 23,533.16 23,536.04 23,532.44 23,532.44 0.0K
15:16 23,533.21 23,536.57 23,527.62 23,536.57 0.0K
15:17 23,535.51 23,535.51 23,527.26 23,527.26 0.0K
15:18 23,527.41 23,528.04 23,520.09 23,527.40 0.0K
15:19 23,528.90 23,531.36 23,524.32 23,531.36 0.0K
15:20 23,534.23 23,536.82 23,531.90 23,536.64 0.0K
15:21 23,536.36 23,536.91 23,528.97 23,528.97 0.0K
15:22 23,529.44 23,531.39 23,526.36 23,528.17 0.0K
15:23 23,527.16 23,530.88 23,526.26 23,528.91 0.0K
15:24 23,528.14 23,533.47 23,525.17 23,532.95 0.0K
15:25 23,533.22 23,535.93 23,530.37 23,530.37 0.0K
15:26 23,528.95 23,528.95 23,522.94 23,525.42 0.0K
15:27 23,525.18 23,526.07 23,521.97 23,521.97 0.0K
15:28 23,521.34 23,526.91 23,521.34 23,526.14 0.0K
15:29 23,525.83 23,531.29 23,523.84 23,529.96 0.0K
15:30 23,526.53 23,529.03 23,525.28 23,525.49 0.0K
15:31 23,525.64 23,526.45 23,524.29 23,524.29 0.0K
15:32 23,524.21 23,524.86 23,521.89 23,524.46 0.0K
15:33 23,524.08 23,527.04 23,523.64 23,523.97 0.0K
15:34 23,523.66 23,526.54 23,521.71 23,524.39 0.0K
15:35 23,526.74 23,529.79 23,518.44 23,521.23 0.0K
15:36 23,521.25 23,527.92 23,520.06 23,527.43 0.0K
15:37 23,526.04 23,531.25 23,526.04 23,528.53 0.0K
15:38 23,530.04 23,534.67 23,530.04 23,534.13 0.0K
15:39 23,534.89 23,535.35 23,533.93 23,534.74 0.0K
15:40 23,533.97 23,537.27 23,529.87 23,537.27 0.0K
15:41 23,536.90 23,546.45 23,536.90 23,546.45 0.0K
15:42 23,546.37 23,547.74 23,536.69 23,539.01 0.0K
15:43 23,537.78 23,539.49 23,534.47 23,539.49 0.0K
15:44 23,540.10 23,544.19 23,538.95 23,544.19 0.0K
15:45 23,544.42 23,548.35 23,541.69 23,541.69 0.0K
15:46 23,540.88 23,540.88 23,531.95 23,532.15 0.0K
15:47 23,532.28 23,533.87 23,528.79 23,533.50 0.0K
15:48 23,533.28 23,537.75 23,533.28 23,537.60 0.0K
15:49 23,537.96 23,540.67 23,536.00 23,538.90 0.0K
15:50 23,535.75 23,535.75 23,527.21 23,528.96 0.0K
15:51 23,530.64 23,533.20 23,527.66 23,528.54 0.0K
15:52 23,528.46 23,532.83 23,525.95 23,526.70 0.0K
15:53 23,523.68 23,529.57 23,523.68 23,524.13 0.0K
15:54 23,518.88 23,534.23 23,514.53 23,534.23 0.0K
15:55 23,520.58 23,522.58 23,517.39 23,520.52 0.0K
15:56 23,522.27 23,523.00 23,514.25 23,521.29 0.0K
15:57 23,524.82 23,526.58 23,523.44 23,525.77 0.0K
15:58 23,528.46 23,529.82 23,524.88 23,529.47 0.0K
15:59 23,535.30 23,542.43 23,527.07 23,529.48 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음