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 23,534.46 23,561.01 23,534.46 23,559.85 0.0K
09:31 23,552.86 23,557.50 23,542.78 23,542.78 0.0K
09:32 23,549.52 23,559.61 23,540.62 23,557.79 0.0K
09:33 23,555.54 23,560.78 23,547.43 23,557.18 0.0K
09:34 23,555.32 23,561.08 23,545.51 23,555.03 0.0K
09:35 23,555.11 23,555.53 23,549.30 23,549.30 0.0K
09:36 23,545.75 23,557.80 23,544.51 23,551.25 0.0K
09:37 23,551.32 23,551.32 23,517.95 23,519.57 0.0K
09:38 23,523.53 23,537.39 23,519.10 23,530.33 0.0K
09:39 23,530.41 23,534.20 23,518.00 23,518.00 0.0K
09:40 23,521.35 23,530.25 23,514.69 23,530.25 0.0K
09:41 23,530.70 23,543.13 23,530.70 23,541.76 0.0K
09:42 23,545.49 23,555.54 23,545.23 23,552.59 0.0K
09:43 23,551.48 23,560.00 23,550.08 23,557.21 0.0K
09:44 23,553.74 23,558.33 23,552.31 23,555.90 0.0K
09:45 23,557.58 23,557.58 23,543.02 23,543.57 0.0K
09:46 23,542.02 23,547.65 23,533.81 23,534.70 0.0K
09:47 23,532.64 23,545.05 23,532.42 23,535.58 0.0K
09:48 23,535.28 23,535.28 23,521.49 23,521.49 0.0K
09:49 23,521.70 23,521.70 23,502.33 23,503.89 0.0K
09:50 23,504.53 23,517.31 23,495.24 23,515.32 0.0K
09:51 23,521.04 23,532.53 23,514.98 23,531.97 0.0K
09:52 23,533.98 23,537.03 23,519.65 23,519.65 0.0K
09:53 23,517.33 23,525.63 23,509.05 23,524.87 0.0K
09:54 23,524.39 23,534.21 23,520.38 23,521.28 0.0K
09:55 23,519.83 23,519.83 23,505.58 23,508.82 0.0K
09:56 23,509.70 23,511.98 23,503.07 23,503.70 0.0K
09:57 23,504.52 23,510.52 23,502.64 23,506.72 0.0K
09:58 23,508.21 23,525.26 23,508.21 23,525.26 0.0K
09:59 23,526.80 23,529.24 23,508.37 23,510.55 0.0K
10:00 23,516.27 23,516.27 23,480.54 23,484.64 0.0K
10:01 23,483.82 23,495.83 23,480.80 23,482.59 0.0K
10:02 23,483.09 23,495.73 23,483.09 23,495.73 0.0K
10:03 23,494.15 23,494.15 23,476.91 23,476.91 0.0K
10:04 23,474.22 23,480.26 23,466.57 23,472.48 0.0K
10:05 23,472.06 23,476.16 23,457.96 23,468.09 0.0K
10:06 23,465.05 23,465.05 23,441.45 23,441.45 0.0K
10:07 23,438.81 23,438.81 23,418.14 23,428.52 0.0K
10:08 23,425.90 23,447.26 23,425.90 23,445.87 0.0K
10:09 23,441.53 23,449.53 23,435.24 23,449.53 0.0K
10:10 23,450.01 23,484.69 23,450.01 23,481.32 0.0K
10:11 23,483.25 23,484.28 23,465.91 23,468.04 0.0K
10:12 23,467.00 23,476.98 23,466.11 23,474.67 0.0K
10:13 23,474.15 23,475.03 23,457.84 23,458.04 0.0K
10:14 23,457.07 23,461.28 23,450.41 23,455.76 0.0K
10:15 23,454.49 23,458.88 23,451.29 23,457.24 0.0K
10:16 23,456.96 23,458.13 23,448.44 23,448.44 0.0K
10:17 23,451.88 23,468.00 23,448.23 23,468.00 0.0K
10:18 23,467.89 23,474.94 23,461.48 23,461.83 0.0K
10:19 23,461.40 23,466.38 23,461.40 23,462.73 0.0K
10:20 23,463.19 23,472.91 23,458.49 23,472.91 0.0K
10:21 23,472.54 23,474.22 23,458.08 23,459.25 0.0K
10:22 23,456.72 23,457.45 23,442.08 23,447.38 0.0K
10:23 23,447.39 23,457.95 23,445.57 23,451.89 0.0K
10:24 23,452.35 23,466.87 23,452.35 23,463.33 0.0K
10:25 23,462.88 23,464.92 23,446.24 23,447.95 0.0K
10:26 23,450.45 23,457.51 23,450.45 23,456.00 0.0K
10:27 23,458.31 23,469.07 23,458.31 23,462.77 0.0K
10:28 23,461.14 23,471.06 23,454.27 23,471.09 0.0K
10:29 23,470.97 23,470.97 23,465.17 23,465.17 0.0K
10:30 23,465.67 23,470.04 23,465.60 23,466.61 0.0K
10:31 23,468.47 23,475.73 23,462.57 23,471.08 0.0K
10:32 23,477.38 23,489.12 23,475.02 23,489.12 0.0K
10:33 23,490.41 23,498.82 23,486.80 23,498.70 0.0K
10:34 23,499.81 23,507.42 23,498.87 23,498.87 0.0K
10:35 23,497.75 23,497.75 23,469.45 23,470.58 0.0K
10:36 23,473.19 23,503.93 23,473.19 23,502.54 0.0K
10:37 23,501.89 23,501.89 23,497.02 23,499.12 0.0K
10:38 23,498.36 23,498.36 23,480.15 23,480.15 0.0K
10:39 23,479.85 23,480.75 23,470.70 23,476.51 0.0K
10:40 23,475.37 23,475.37 23,445.60 23,445.60 0.0K
10:41 23,448.87 23,464.08 23,447.03 23,464.08 0.0K
10:42 23,468.44 23,475.64 23,468.44 23,475.64 0.0K
10:43 23,480.26 23,486.24 23,478.55 23,481.83 0.0K
10:44 23,483.27 23,488.91 23,479.55 23,488.91 0.0K
10:45 23,488.14 23,488.14 23,475.38 23,479.14 0.0K
10:46 23,479.20 23,493.50 23,479.20 23,487.18 0.0K
10:47 23,487.91 23,494.51 23,486.20 23,488.98 0.0K
10:48 23,488.88 23,488.88 23,479.27 23,479.27 0.0K
10:49 23,478.98 23,480.06 23,468.83 23,475.47 0.0K
10:50 23,475.36 23,480.24 23,469.69 23,477.54 0.0K
10:51 23,473.93 23,474.71 23,466.07 23,466.07 0.0K
10:52 23,463.95 23,470.01 23,463.65 23,466.49 0.0K
10:53 23,466.67 23,468.67 23,457.46 23,463.80 0.0K
10:54 23,464.33 23,471.66 23,464.33 23,471.66 0.0K
10:55 23,471.95 23,491.54 23,471.95 23,490.75 0.0K
10:56 23,491.03 23,491.03 23,478.18 23,482.07 0.0K
10:57 23,481.30 23,489.43 23,477.46 23,478.52 0.0K
10:58 23,478.70 23,478.70 23,473.74 23,475.13 0.0K
10:59 23,475.58 23,481.87 23,475.45 23,481.75 0.0K
11:00 23,482.47 23,490.94 23,482.47 23,490.04 0.0K
11:01 23,489.48 23,489.48 23,479.90 23,480.87 0.0K
11:02 23,478.27 23,481.64 23,477.18 23,481.60 0.0K
11:03 23,482.74 23,486.95 23,480.06 23,480.41 0.0K
11:04 23,479.12 23,480.96 23,473.55 23,473.55 0.0K
11:05 23,473.34 23,473.34 23,457.85 23,460.24 0.0K
11:06 23,459.85 23,470.14 23,459.85 23,468.47 0.0K
11:07 23,465.93 23,474.69 23,463.14 23,474.69 0.0K
11:08 23,474.48 23,479.62 23,474.48 23,479.62 0.0K
11:09 23,482.92 23,495.56 23,482.92 23,494.30 0.0K
11:10 23,493.78 23,493.78 23,487.84 23,490.11 0.0K
11:11 23,489.98 23,497.86 23,489.98 23,496.60 0.0K
11:12 23,497.97 23,503.78 23,497.97 23,500.40 0.0K
11:13 23,500.91 23,503.50 23,499.91 23,502.58 0.0K
11:14 23,502.64 23,502.64 23,493.16 23,498.61 0.0K
11:15 23,498.31 23,506.30 23,497.99 23,504.82 0.0K
11:16 23,503.01 23,506.36 23,501.82 23,506.13 0.0K
11:17 23,504.91 23,505.43 23,499.47 23,499.66 0.0K
11:18 23,500.38 23,503.83 23,497.30 23,502.61 0.0K
11:19 23,502.71 23,506.82 23,501.93 23,505.07 0.0K
11:20 23,505.08 23,512.58 23,498.99 23,501.81 0.0K
11:21 23,501.26 23,510.72 23,501.26 23,509.57 0.0K
11:22 23,509.59 23,509.59 23,495.05 23,496.09 0.0K
11:23 23,495.86 23,497.81 23,491.98 23,497.13 0.0K
11:24 23,495.61 23,502.14 23,495.61 23,502.14 0.0K
11:25 23,501.73 23,511.62 23,501.73 23,510.72 0.0K
11:26 23,511.24 23,511.74 23,508.07 23,511.74 0.0K
11:27 23,510.35 23,519.22 23,509.04 23,519.22 0.0K
11:28 23,524.16 23,528.83 23,523.78 23,528.83 0.0K
11:29 23,530.91 23,530.91 23,524.95 23,525.36 0.0K
11:30 23,525.09 23,532.70 23,525.09 23,529.31 0.0K
11:31 23,530.22 23,536.04 23,529.25 23,535.20 0.0K
11:32 23,534.57 23,534.57 23,528.71 23,530.22 0.0K
11:33 23,528.63 23,529.12 23,519.92 23,520.80 0.0K
11:34 23,522.68 23,523.71 23,517.19 23,522.71 0.0K
11:35 23,522.27 23,524.04 23,520.92 23,521.52 0.0K
11:36 23,521.48 23,527.67 23,521.48 23,526.52 0.0K
11:37 23,526.49 23,526.49 23,518.84 23,523.26 0.0K
11:38 23,523.12 23,523.50 23,511.72 23,511.72 0.0K
11:39 23,511.53 23,511.74 23,493.72 23,496.94 0.0K
11:40 23,497.33 23,499.94 23,480.88 23,480.88 0.0K
11:41 23,481.20 23,481.20 23,473.65 23,481.18 0.0K
11:42 23,483.11 23,484.43 23,466.56 23,466.56 0.0K
11:43 23,463.21 23,471.34 23,463.21 23,471.34 0.0K
11:44 23,470.54 23,470.54 23,465.99 23,467.49 0.0K
11:45 23,470.93 23,487.95 23,470.66 23,487.95 0.0K
11:46 23,487.87 23,502.05 23,486.16 23,502.05 0.0K
11:47 23,502.43 23,512.62 23,502.43 23,512.62 0.0K
11:48 23,512.39 23,514.61 23,510.04 23,512.74 0.0K
11:49 23,513.15 23,519.86 23,513.15 23,519.86 0.0K
11:50 23,519.80 23,524.85 23,515.27 23,524.73 0.0K
11:51 23,526.17 23,528.08 23,524.14 23,527.82 0.0K
11:52 23,527.16 23,534.48 23,526.00 23,527.33 0.0K
11:53 23,527.70 23,530.35 23,525.88 23,529.74 0.0K
11:54 23,530.10 23,537.69 23,529.49 23,536.68 0.0K
11:55 23,536.73 23,536.73 23,524.51 23,525.20 0.0K
11:56 23,526.07 23,532.09 23,520.06 23,520.06 0.0K
11:57 23,519.67 23,521.43 23,512.15 23,520.59 0.0K
11:58 23,520.05 23,527.92 23,520.02 23,527.92 0.0K
11:59 23,529.28 23,536.85 23,528.46 23,530.16 0.0K
12:00 23,529.12 23,529.12 23,523.20 23,527.23 0.0K
12:01 23,526.77 23,534.20 23,526.77 23,530.98 0.0K
12:02 23,529.14 23,535.29 23,526.52 23,535.29 0.0K
12:03 23,535.02 23,539.96 23,535.02 23,538.10 0.0K
12:04 23,537.32 23,537.48 23,529.57 23,530.25 0.0K
12:05 23,530.41 23,533.89 23,529.38 23,531.52 0.0K
12:06 23,533.27 23,540.35 23,531.32 23,540.35 0.0K
12:07 23,540.71 23,547.61 23,540.71 23,547.40 0.0K
12:08 23,548.42 23,556.40 23,548.42 23,554.96 0.0K
12:09 23,555.83 23,564.94 23,554.21 23,554.21 0.0K
12:10 23,553.99 23,564.61 23,553.99 23,564.61 0.0K
12:11 23,562.32 23,573.00 23,561.45 23,572.14 0.0K
12:12 23,573.18 23,574.44 23,568.82 23,573.02 0.0K
12:13 23,572.97 23,574.89 23,564.93 23,564.93 0.0K
12:14 23,563.77 23,569.65 23,560.00 23,569.65 0.0K
12:15 23,569.37 23,582.06 23,569.10 23,579.59 0.0K
12:16 23,580.22 23,587.88 23,580.22 23,586.54 0.0K
12:17 23,587.02 23,587.82 23,583.38 23,584.57 0.0K
12:18 23,583.60 23,589.03 23,583.39 23,583.39 0.0K
12:19 23,582.64 23,582.64 23,569.45 23,569.45 0.0K
12:20 23,569.81 23,573.04 23,567.36 23,567.69 0.0K
12:21 23,568.09 23,568.52 23,556.81 23,556.98 0.0K
12:22 23,558.31 23,559.17 23,553.89 23,557.46 0.0K
12:23 23,556.04 23,556.04 23,548.84 23,553.63 0.0K
12:24 23,553.59 23,557.29 23,552.90 23,557.29 0.0K
12:25 23,559.03 23,562.79 23,558.87 23,562.39 0.0K
12:26 23,562.35 23,570.41 23,561.95 23,570.41 0.0K
12:27 23,569.96 23,569.96 23,559.65 23,559.97 0.0K
12:28 23,559.01 23,560.26 23,556.43 23,556.43 0.0K
12:29 23,554.60 23,557.40 23,553.92 23,557.18 0.0K
12:30 23,557.83 23,557.83 23,547.97 23,549.08 0.0K
12:31 23,547.90 23,556.40 23,547.53 23,555.37 0.0K
12:32 23,556.23 23,556.23 23,549.35 23,550.52 0.0K
12:33 23,552.19 23,558.93 23,551.85 23,558.35 0.0K
12:34 23,557.93 23,557.93 23,552.13 23,552.41 0.0K
12:35 23,552.25 23,558.57 23,551.62 23,558.57 0.0K
12:36 23,558.13 23,562.45 23,557.86 23,560.95 0.0K
12:37 23,560.82 23,561.99 23,557.14 23,557.07 0.0K
12:38 23,556.90 23,562.70 23,553.24 23,562.70 0.0K
12:39 23,563.54 23,563.54 23,559.62 23,563.29 0.0K
12:40 23,562.95 23,564.29 23,557.51 23,562.48 0.0K
12:41 23,563.44 23,567.53 23,559.89 23,559.89 0.0K
12:42 23,559.58 23,559.58 23,548.52 23,550.70 0.0K
12:43 23,550.61 23,554.40 23,549.09 23,550.47 0.0K
12:44 23,549.69 23,549.69 23,538.45 23,540.16 0.0K
12:45 23,540.83 23,544.16 23,540.66 23,542.07 0.0K
12:46 23,543.50 23,566.35 23,543.50 23,563.35 0.0K
12:47 23,561.75 23,569.47 23,559.06 23,568.83 0.0K
12:48 23,568.79 23,573.00 23,568.17 23,572.74 0.0K
12:49 23,571.64 23,572.17 23,568.97 23,569.51 0.0K
12:50 23,571.62 23,577.40 23,571.62 23,575.43 0.0K
12:51 23,575.43 23,577.04 23,573.11 23,573.11 0.0K
12:52 23,572.44 23,580.13 23,572.44 23,578.80 0.0K
12:53 23,579.10 23,587.18 23,579.10 23,586.33 0.0K
12:54 23,586.15 23,586.55 23,579.07 23,583.69 0.0K
12:55 23,583.93 23,584.62 23,582.17 23,582.81 0.0K
12:56 23,582.80 23,585.06 23,582.80 23,583.98 0.0K
12:57 23,584.02 23,586.10 23,583.88 23,585.45 0.0K
12:58 23,586.48 23,596.85 23,586.48 23,595.58 0.0K
12:59 23,595.83 23,599.93 23,595.13 23,597.04 0.0K
13:00 23,597.94 23,601.72 23,592.51 23,592.51 0.0K
13:01 23,592.20 23,595.73 23,590.55 23,595.63 0.0K
13:02 23,594.83 23,595.93 23,592.33 23,593.92 0.0K
13:03 23,594.25 23,601.70 23,594.25 23,599.59 0.0K
13:04 23,600.19 23,601.07 23,598.20 23,601.07 0.0K
13:05 23,598.90 23,599.27 23,593.46 23,595.43 0.0K
13:06 23,593.56 23,597.52 23,585.95 23,596.93 0.0K
13:07 23,597.60 23,597.60 23,594.49 23,595.28 0.0K
13:08 23,594.43 23,594.43 23,588.54 23,589.49 0.0K
13:09 23,589.55 23,591.90 23,588.06 23,590.90 0.0K
13:10 23,590.82 23,594.33 23,587.40 23,594.33 0.0K
13:11 23,595.55 23,595.55 23,583.21 23,584.18 0.0K
13:12 23,582.12 23,584.20 23,579.01 23,583.45 0.0K
13:13 23,583.63 23,591.78 23,582.18 23,589.29 0.0K
13:14 23,588.74 23,589.66 23,583.27 23,585.70 0.0K
13:15 23,585.36 23,585.81 23,580.58 23,581.89 0.0K
13:16 23,582.24 23,582.58 23,576.45 23,579.55 0.0K
13:17 23,579.73 23,580.11 23,576.57 23,576.57 0.0K
13:18 23,576.14 23,577.80 23,571.21 23,572.45 0.0K
13:19 23,572.06 23,582.43 23,572.06 23,581.19 0.0K
13:20 23,582.97 23,587.37 23,582.97 23,584.30 0.0K
13:21 23,583.82 23,585.53 23,580.47 23,580.47 0.0K
13:22 23,581.47 23,587.68 23,581.47 23,584.52 0.0K
13:23 23,584.42 23,594.07 23,583.87 23,594.07 0.0K
13:24 23,593.99 23,595.40 23,591.45 23,591.55 0.0K
13:25 23,593.06 23,594.22 23,589.15 23,591.18 0.0K
13:26 23,591.11 23,591.47 23,584.88 23,584.88 0.0K
13:27 23,584.86 23,590.67 23,584.86 23,589.44 0.0K
13:28 23,590.59 23,593.69 23,589.61 23,590.98 0.0K
13:29 23,591.61 23,592.35 23,589.32 23,590.91 0.0K
13:30 23,590.71 23,598.12 23,590.71 23,597.19 0.0K
13:31 23,597.83 23,599.21 23,593.24 23,599.12 0.0K
13:32 23,599.21 23,601.09 23,596.66 23,599.82 0.0K
13:33 23,600.72 23,600.72 23,596.14 23,596.14 0.0K
13:34 23,594.94 23,599.75 23,594.94 23,597.61 0.0K
13:35 23,597.86 23,600.87 23,597.74 23,599.71 0.0K
13:36 23,599.99 23,599.99 23,596.28 23,596.28 0.0K
13:37 23,595.84 23,597.51 23,594.93 23,597.51 0.0K
13:38 23,597.49 23,601.64 23,593.85 23,595.14 0.0K
13:39 23,595.51 23,595.51 23,590.17 23,590.17 0.0K
13:40 23,589.54 23,590.89 23,579.75 23,581.25 0.0K
13:41 23,581.41 23,589.72 23,580.90 23,587.03 0.0K
13:42 23,588.20 23,590.10 23,586.00 23,588.31 0.0K
13:43 23,588.45 23,591.12 23,588.45 23,590.73 0.0K
13:44 23,591.13 23,593.85 23,591.13 23,593.56 0.0K
13:45 23,593.97 23,598.38 23,590.33 23,590.33 0.0K
13:46 23,590.32 23,605.86 23,590.32 23,600.40 0.0K
13:47 23,600.65 23,611.54 23,600.65 23,610.76 0.0K
13:48 23,610.38 23,615.99 23,610.38 23,612.77 0.0K
13:49 23,612.76 23,617.65 23,612.76 23,616.98 0.0K
13:50 23,616.49 23,618.19 23,611.89 23,617.10 0.0K
13:51 23,617.85 23,619.75 23,614.69 23,614.69 0.0K
13:52 23,614.20 23,615.54 23,612.66 23,615.54 0.0K
13:53 23,615.65 23,619.28 23,615.65 23,618.88 0.0K
13:54 23,618.75 23,620.82 23,616.48 23,619.17 0.0K
13:55 23,619.02 23,619.33 23,616.53 23,617.71 0.0K
13:56 23,616.98 23,622.23 23,615.97 23,619.72 0.0K
13:57 23,619.76 23,620.17 23,616.38 23,617.21 0.0K
13:58 23,616.66 23,618.77 23,614.61 23,618.77 0.0K
13:59 23,617.81 23,617.81 23,610.04 23,612.35 0.0K
14:00 23,611.64 23,611.64 23,605.30 23,607.22 0.0K
14:01 23,608.59 23,608.86 23,605.86 23,607.07 0.0K
14:02 23,607.68 23,607.75 23,597.48 23,599.14 0.0K
14:03 23,599.93 23,600.36 23,590.75 23,590.75 0.0K
14:04 23,590.04 23,592.77 23,588.72 23,591.78 0.0K
14:05 23,591.80 23,593.44 23,578.93 23,579.35 0.0K
14:06 23,581.70 23,581.70 23,576.88 23,579.11 0.0K
14:07 23,578.65 23,581.09 23,573.09 23,574.23 0.0K
14:08 23,574.57 23,581.44 23,574.57 23,579.16 0.0K
14:09 23,579.14 23,579.14 23,574.04 23,574.37 0.0K
14:10 23,573.94 23,573.94 23,570.68 23,572.60 0.0K
14:11 23,572.18 23,578.12 23,572.10 23,577.76 0.0K
14:12 23,578.10 23,579.85 23,567.96 23,567.96 0.0K
14:13 23,567.77 23,583.89 23,567.77 23,574.32 0.0K
14:14 23,573.10 23,577.22 23,572.26 23,576.62 0.0K
14:15 23,577.06 23,578.08 23,574.21 23,576.96 0.0K
14:16 23,577.48 23,579.88 23,567.27 23,567.72 0.0K
14:17 23,568.15 23,568.15 23,563.02 23,563.02 0.0K
14:18 23,561.37 23,561.37 23,541.22 23,547.96 0.0K
14:19 23,548.60 23,550.05 23,541.12 23,543.44 0.0K
14:20 23,541.85 23,546.78 23,536.69 23,546.78 0.0K
14:21 23,546.93 23,558.71 23,546.93 23,557.99 0.0K
14:22 23,559.66 23,569.21 23,559.66 23,569.21 0.0K
14:23 23,568.93 23,568.93 23,565.04 23,566.47 0.0K
14:24 23,566.03 23,567.15 23,563.76 23,563.84 0.0K
14:25 23,563.00 23,563.00 23,561.02 23,562.52 0.0K
14:26 23,561.06 23,561.06 23,547.71 23,547.71 0.0K
14:27 23,549.95 23,553.82 23,546.73 23,546.73 0.0K
14:28 23,546.90 23,551.11 23,543.30 23,543.30 0.0K
14:29 23,539.88 23,543.86 23,538.41 23,542.13 0.0K
14:30 23,542.22 23,542.22 23,532.17 23,534.86 0.0K
14:31 23,533.69 23,534.38 23,521.35 23,522.89 0.0K
14:32 23,522.92 23,541.97 23,522.92 23,541.97 0.0K
14:33 23,541.32 23,543.68 23,539.02 23,540.37 0.0K
14:34 23,539.69 23,539.96 23,530.26 23,533.63 0.0K
14:35 23,533.10 23,533.10 23,523.26 23,526.15 0.0K
14:36 23,525.47 23,525.66 23,518.93 23,520.94 0.0K
14:37 23,520.28 23,527.14 23,516.76 23,525.49 0.0K
14:38 23,522.66 23,526.85 23,519.97 23,520.13 0.0K
14:39 23,519.02 23,521.09 23,513.87 23,514.33 0.0K
14:40 23,512.81 23,512.81 23,500.40 23,504.82 0.0K
14:41 23,506.80 23,506.80 23,498.11 23,505.00 0.0K
14:42 23,507.00 23,507.14 23,491.44 23,493.31 0.0K
14:43 23,493.54 23,496.04 23,489.41 23,489.41 0.0K
14:44 23,489.17 23,493.47 23,488.45 23,490.88 0.0K
14:45 23,489.58 23,507.21 23,489.58 23,505.65 0.0K
14:46 23,503.03 23,503.03 23,497.45 23,497.45 0.0K
14:47 23,497.95 23,507.73 23,497.95 23,507.73 0.0K
14:48 23,508.08 23,508.08 23,501.44 23,504.24 0.0K
14:49 23,503.73 23,504.70 23,502.66 23,502.88 0.0K
14:50 23,502.36 23,519.45 23,501.08 23,519.45 0.0K
14:51 23,520.03 23,520.03 23,514.55 23,514.93 0.0K
14:52 23,514.69 23,517.42 23,513.72 23,517.08 0.0K
14:53 23,512.98 23,519.64 23,512.98 23,519.64 0.0K
14:54 23,520.03 23,520.80 23,516.23 23,516.16 0.0K
14:55 23,515.82 23,515.82 23,503.51 23,503.51 0.0K
14:56 23,504.02 23,504.65 23,501.88 23,502.45 0.0K
14:57 23,501.40 23,507.05 23,498.53 23,506.48 0.0K
14:58 23,506.60 23,509.21 23,506.45 23,508.08 0.0K
14:59 23,509.28 23,509.28 23,502.30 23,502.30 0.0K
15:00 23,500.48 23,502.82 23,495.44 23,495.53 0.0K
15:01 23,494.29 23,497.42 23,491.61 23,491.61 0.0K
15:02 23,489.43 23,489.91 23,486.31 23,487.81 0.0K
15:03 23,487.15 23,487.61 23,470.09 23,471.63 0.0K
15:04 23,470.26 23,476.78 23,469.23 23,475.20 0.0K
15:05 23,474.44 23,483.57 23,474.44 23,476.35 0.0K
15:06 23,475.34 23,476.02 23,467.12 23,475.48 0.0K
15:07 23,477.30 23,485.03 23,477.30 23,485.03 0.0K
15:08 23,486.01 23,487.57 23,483.32 23,485.36 0.0K
15:09 23,484.59 23,495.58 23,483.92 23,495.58 0.0K
15:10 23,494.97 23,501.49 23,494.97 23,498.12 0.0K
15:11 23,497.19 23,501.12 23,494.58 23,501.12 0.0K
15:12 23,500.55 23,502.69 23,495.03 23,495.03 0.0K
15:13 23,496.14 23,503.21 23,493.74 23,502.76 0.0K
15:14 23,504.37 23,511.20 23,503.29 23,509.93 0.0K
15:15 23,509.77 23,517.16 23,509.21 23,514.06 0.0K
15:16 23,513.02 23,516.12 23,510.48 23,516.12 0.0K
15:17 23,515.84 23,518.36 23,513.47 23,517.33 0.0K
15:18 23,518.40 23,519.28 23,514.38 23,518.57 0.0K
15:19 23,518.74 23,520.50 23,517.29 23,519.17 0.0K
15:20 23,519.34 23,526.66 23,519.34 23,523.88 0.0K
15:21 23,525.89 23,529.92 23,525.89 23,528.44 0.0K
15:22 23,529.09 23,529.32 23,522.49 23,523.67 0.0K
15:23 23,522.55 23,522.55 23,516.18 23,517.61 0.0K
15:24 23,517.91 23,517.91 23,508.33 23,509.53 0.0K
15:25 23,510.53 23,514.12 23,506.65 23,510.38 0.0K
15:26 23,509.70 23,509.70 23,505.83 23,507.68 0.0K
15:27 23,504.79 23,506.04 23,496.54 23,499.39 0.0K
15:28 23,499.23 23,499.23 23,493.12 23,497.49 0.0K
15:29 23,497.60 23,498.64 23,495.90 23,498.05 0.0K
15:30 23,499.11 23,499.11 23,488.64 23,490.57 0.0K
15:31 23,491.14 23,497.84 23,488.29 23,488.99 0.0K
15:32 23,489.97 23,493.01 23,487.10 23,493.01 0.0K
15:33 23,492.87 23,515.22 23,491.31 23,512.63 0.0K
15:34 23,512.53 23,521.05 23,512.53 23,520.62 0.0K
15:35 23,521.68 23,538.77 23,521.68 23,534.10 0.0K
15:36 23,534.16 23,534.33 23,532.17 23,532.90 0.0K
15:37 23,532.48 23,533.76 23,526.03 23,528.33 0.0K
15:38 23,527.73 23,533.23 23,527.18 23,533.23 0.0K
15:39 23,533.85 23,533.85 23,530.85 23,532.03 0.0K
15:40 23,531.77 23,534.86 23,530.47 23,530.80 0.0K
15:41 23,531.93 23,541.95 23,531.71 23,538.03 0.0K
15:42 23,538.65 23,538.65 23,531.21 23,531.21 0.0K
15:43 23,530.61 23,532.05 23,527.70 23,532.05 0.0K
15:44 23,531.15 23,531.15 23,526.42 23,529.03 0.0K
15:45 23,531.40 23,536.54 23,531.40 23,531.75 0.0K
15:46 23,531.91 23,531.91 23,514.73 23,514.73 0.0K
15:47 23,516.24 23,521.00 23,511.01 23,511.01 0.0K
15:48 23,511.55 23,512.01 23,507.77 23,510.87 0.0K
15:49 23,510.09 23,513.22 23,506.08 23,511.47 0.0K
15:50 23,495.47 23,500.47 23,484.76 23,484.76 0.0K
15:51 23,482.36 23,486.22 23,465.72 23,471.81 0.0K
15:52 23,473.48 23,480.20 23,473.48 23,473.91 0.0K
15:53 23,472.37 23,477.88 23,471.39 23,472.23 0.0K
15:54 23,472.91 23,472.99 23,452.73 23,453.39 0.0K
15:55 23,444.95 23,446.76 23,440.35 23,442.39 0.0K
15:56 23,439.26 23,449.81 23,438.44 23,445.51 0.0K
15:57 23,443.47 23,458.71 23,442.39 23,458.71 0.0K
15:58 23,455.98 23,475.05 23,455.98 23,475.05 0.0K
15:59 23,477.39 23,483.34 23,468.36 23,473.16 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음