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 23,498.06 23,506.93 23,495.60 23,500.73 0.0K
09:31 23,499.34 23,504.05 23,488.31 23,488.31 0.0K
09:32 23,489.31 23,497.67 23,472.77 23,489.75 0.0K
09:33 23,486.11 23,495.15 23,483.34 23,492.28 0.0K
09:34 23,492.21 23,520.25 23,492.21 23,511.80 0.0K
09:35 23,510.36 23,516.67 23,505.01 23,508.54 0.0K
09:36 23,510.28 23,521.87 23,506.53 23,518.87 0.0K
09:37 23,518.62 23,521.80 23,507.52 23,507.52 0.0K
09:38 23,509.31 23,509.31 23,493.54 23,497.22 0.0K
09:39 23,493.52 23,496.79 23,482.36 23,482.36 0.0K
09:40 23,481.11 23,486.09 23,466.95 23,476.09 0.0K
09:41 23,471.37 23,471.37 23,431.42 23,431.42 0.0K
09:42 23,434.29 23,444.88 23,432.31 23,438.05 0.0K
09:43 23,440.18 23,445.21 23,419.76 23,420.38 0.0K
09:44 23,418.01 23,421.43 23,403.54 23,403.54 0.0K
09:45 23,404.72 23,418.87 23,401.09 23,407.14 0.0K
09:46 23,407.03 23,407.32 23,396.31 23,396.26 0.0K
09:47 23,399.18 23,402.75 23,385.24 23,390.76 0.0K
09:48 23,394.79 23,408.20 23,391.97 23,395.68 0.0K
09:49 23,394.48 23,402.22 23,390.79 23,398.65 0.0K
09:50 23,401.84 23,436.11 23,401.84 23,436.11 0.0K
09:51 23,436.14 23,436.76 23,427.91 23,431.00 0.0K
09:52 23,432.45 23,432.45 23,399.59 23,399.59 0.0K
09:53 23,404.51 23,405.53 23,385.71 23,399.24 0.0K
09:54 23,403.52 23,411.23 23,401.23 23,403.41 0.0K
09:55 23,402.02 23,412.98 23,402.02 23,411.66 0.0K
09:56 23,410.09 23,416.68 23,409.49 23,411.41 0.0K
09:57 23,409.69 23,422.31 23,408.94 23,412.46 0.0K
09:58 23,413.81 23,414.79 23,405.88 23,413.87 0.0K
09:59 23,414.95 23,415.15 23,404.66 23,406.62 0.0K
10:00 23,406.13 23,413.24 23,399.92 23,408.97 0.0K
10:01 23,408.46 23,411.86 23,398.23 23,407.59 0.0K
10:02 23,405.66 23,412.82 23,399.53 23,412.82 0.0K
10:03 23,411.60 23,412.61 23,398.70 23,398.70 0.0K
10:04 23,401.50 23,417.98 23,401.50 23,417.98 0.0K
10:05 23,417.83 23,424.84 23,408.63 23,414.35 0.0K
10:06 23,412.50 23,412.50 23,402.35 23,409.18 0.0K
10:07 23,408.26 23,431.73 23,404.79 23,431.73 0.0K
10:08 23,432.79 23,443.73 23,432.79 23,435.55 0.0K
10:09 23,432.01 23,432.01 23,421.85 23,422.23 0.0K
10:10 23,424.28 23,430.09 23,420.06 23,421.25 0.0K
10:11 23,422.57 23,426.13 23,420.20 23,421.12 0.0K
10:12 23,421.66 23,426.66 23,416.81 23,418.40 0.0K
10:13 23,419.22 23,444.34 23,419.22 23,440.46 0.0K
10:14 23,439.27 23,441.75 23,435.47 23,441.58 0.0K
10:15 23,439.42 23,439.42 23,430.54 23,430.54 0.0K
10:16 23,430.57 23,432.85 23,420.73 23,422.19 0.0K
10:17 23,420.85 23,420.99 23,414.88 23,416.60 0.0K
10:18 23,418.45 23,420.84 23,396.43 23,396.43 0.0K
10:19 23,395.69 23,396.41 23,374.59 23,374.59 0.0K
10:20 23,372.49 23,392.01 23,372.49 23,387.86 0.0K
10:21 23,387.75 23,388.81 23,381.70 23,388.81 0.0K
10:22 23,387.26 23,392.43 23,384.20 23,392.43 0.0K
10:23 23,395.32 23,395.32 23,380.65 23,380.98 0.0K
10:24 23,379.58 23,385.16 23,376.64 23,376.64 0.0K
10:25 23,377.06 23,390.90 23,377.06 23,388.43 0.0K
10:26 23,387.83 23,392.46 23,383.02 23,390.57 0.0K
10:27 23,389.39 23,400.18 23,389.39 23,399.39 0.0K
10:28 23,400.32 23,405.89 23,398.09 23,405.89 0.0K
10:29 23,406.53 23,427.04 23,405.88 23,425.78 0.0K
10:30 23,422.37 23,426.72 23,422.17 23,422.50 0.0K
10:31 23,425.19 23,426.26 23,419.21 23,420.78 0.0K
10:32 23,417.91 23,417.91 23,403.81 23,403.81 0.0K
10:33 23,402.84 23,419.09 23,402.84 23,419.09 0.0K
10:34 23,421.91 23,427.81 23,421.14 23,422.72 0.0K
10:35 23,423.71 23,429.72 23,419.57 23,428.73 0.0K
10:36 23,427.35 23,433.47 23,426.40 23,431.96 0.0K
10:37 23,432.53 23,440.26 23,432.53 23,440.26 0.0K
10:38 23,436.14 23,438.56 23,428.44 23,435.01 0.0K
10:39 23,435.39 23,436.37 23,428.19 23,436.37 0.0K
10:40 23,436.63 23,444.92 23,435.86 23,441.31 0.0K
10:41 23,441.20 23,441.20 23,433.52 23,433.51 0.0K
10:42 23,434.48 23,437.36 23,432.28 23,433.38 0.0K
10:43 23,436.12 23,440.45 23,435.20 23,440.45 0.0K
10:44 23,442.26 23,453.40 23,442.26 23,452.32 0.0K
10:45 23,452.05 23,453.78 23,439.97 23,445.12 0.0K
10:46 23,444.86 23,447.48 23,443.58 23,447.26 0.0K
10:47 23,447.28 23,456.22 23,447.28 23,452.67 0.0K
10:48 23,451.10 23,452.52 23,448.45 23,448.45 0.0K
10:49 23,448.85 23,455.99 23,448.10 23,455.99 0.0K
10:50 23,454.63 23,459.51 23,454.17 23,455.87 0.0K
10:51 23,456.08 23,457.93 23,448.91 23,449.62 0.0K
10:52 23,449.32 23,455.05 23,446.65 23,455.05 0.0K
10:53 23,455.20 23,467.72 23,455.20 23,467.44 0.0K
10:54 23,467.53 23,468.52 23,453.48 23,454.25 0.0K
10:55 23,455.44 23,456.49 23,447.26 23,447.26 0.0K
10:56 23,446.58 23,447.68 23,430.81 23,431.05 0.0K
10:57 23,427.81 23,430.45 23,422.55 23,424.83 0.0K
10:58 23,424.81 23,427.90 23,418.13 23,419.56 0.0K
10:59 23,420.60 23,421.47 23,411.28 23,417.71 0.0K
11:00 23,416.41 23,430.66 23,413.21 23,428.15 0.0K
11:01 23,430.28 23,434.38 23,430.07 23,433.42 0.0K
11:02 23,432.77 23,434.84 23,428.87 23,429.78 0.0K
11:03 23,429.22 23,429.22 23,417.80 23,417.80 0.0K
11:04 23,417.49 23,417.49 23,410.50 23,415.73 0.0K
11:05 23,416.55 23,424.22 23,416.55 23,420.96 0.0K
11:06 23,418.85 23,432.35 23,417.99 23,431.90 0.0K
11:07 23,431.27 23,436.32 23,428.24 23,436.32 0.0K
11:08 23,436.26 23,436.45 23,426.52 23,426.52 0.0K
11:09 23,426.11 23,437.44 23,425.83 23,437.44 0.0K
11:10 23,436.50 23,442.15 23,433.02 23,433.02 0.0K
11:11 23,431.13 23,431.13 23,415.20 23,418.75 0.0K
11:12 23,418.55 23,423.35 23,416.86 23,423.35 0.0K
11:13 23,423.49 23,430.30 23,423.49 23,427.63 0.0K
11:14 23,428.97 23,431.32 23,422.72 23,422.72 0.0K
11:15 23,423.22 23,428.33 23,420.78 23,428.33 0.0K
11:16 23,427.16 23,428.88 23,420.30 23,420.30 0.0K
11:17 23,420.35 23,423.08 23,419.34 23,421.72 0.0K
11:18 23,424.01 23,425.83 23,419.47 23,419.47 0.0K
11:19 23,418.37 23,418.93 23,412.12 23,418.93 0.0K
11:20 23,420.58 23,422.23 23,416.26 23,421.53 0.0K
11:21 23,423.18 23,426.98 23,423.18 23,423.62 0.0K
11:22 23,423.19 23,434.48 23,423.19 23,434.48 0.0K
11:23 23,435.90 23,438.01 23,422.07 23,425.34 0.0K
11:24 23,424.84 23,434.93 23,422.58 23,433.18 0.0K
11:25 23,433.73 23,440.17 23,430.49 23,432.96 0.0K
11:26 23,432.04 23,435.94 23,431.44 23,434.18 0.0K
11:27 23,433.03 23,436.57 23,431.87 23,435.36 0.0K
11:28 23,435.17 23,436.21 23,432.52 23,434.89 0.0K
11:29 23,433.58 23,433.86 23,429.56 23,431.20 0.0K
11:30 23,431.41 23,435.46 23,426.49 23,435.46 0.0K
11:31 23,436.74 23,436.74 23,430.73 23,433.00 0.0K
11:32 23,432.37 23,439.77 23,432.37 23,438.19 0.0K
11:33 23,437.18 23,437.18 23,430.19 23,431.22 0.0K
11:34 23,430.09 23,433.44 23,427.28 23,427.28 0.0K
11:35 23,427.35 23,429.61 23,425.26 23,426.18 0.0K
11:36 23,425.39 23,430.69 23,425.39 23,426.27 0.0K
11:37 23,427.30 23,436.93 23,427.30 23,436.93 0.0K
11:38 23,436.64 23,443.61 23,434.09 23,443.61 0.0K
11:39 23,442.20 23,448.70 23,441.34 23,446.58 0.0K
11:40 23,446.71 23,449.80 23,443.58 23,449.17 0.0K
11:41 23,449.30 23,449.73 23,445.69 23,447.96 0.0K
11:42 23,448.72 23,457.04 23,448.72 23,455.08 0.0K
11:43 23,453.75 23,461.42 23,451.02 23,451.02 0.0K
11:44 23,450.68 23,451.36 23,444.84 23,449.30 0.0K
11:45 23,449.34 23,455.90 23,445.13 23,455.39 0.0K
11:46 23,454.81 23,454.81 23,435.47 23,435.47 0.0K
11:47 23,433.23 23,433.23 23,424.86 23,430.18 0.0K
11:48 23,429.39 23,437.68 23,429.39 23,431.27 0.0K
11:49 23,431.15 23,433.62 23,429.99 23,430.99 0.0K
11:50 23,431.03 23,443.82 23,431.03 23,442.59 0.0K
11:51 23,443.71 23,444.30 23,437.78 23,439.08 0.0K
11:52 23,439.59 23,441.13 23,432.60 23,432.60 0.0K
11:53 23,433.11 23,436.88 23,432.42 23,434.55 0.0K
11:54 23,434.99 23,435.50 23,430.14 23,430.14 0.0K
11:55 23,429.24 23,432.05 23,422.01 23,424.95 0.0K
11:56 23,424.45 23,426.64 23,424.31 23,424.99 0.0K
11:57 23,423.72 23,423.72 23,419.65 23,422.22 0.0K
11:58 23,420.59 23,425.46 23,420.59 23,423.40 0.0K
11:59 23,424.86 23,427.49 23,420.57 23,422.68 0.0K
12:00 23,422.23 23,422.23 23,409.39 23,412.50 0.0K
12:01 23,412.98 23,412.98 23,400.02 23,401.92 0.0K
12:02 23,401.70 23,408.79 23,401.70 23,405.48 0.0K
12:03 23,405.82 23,419.55 23,405.69 23,419.55 0.0K
12:04 23,421.48 23,421.48 23,411.83 23,412.81 0.0K
12:05 23,412.40 23,412.40 23,409.30 23,410.98 0.0K
12:06 23,409.50 23,418.81 23,409.05 23,415.15 0.0K
12:07 23,414.14 23,420.29 23,414.14 23,420.29 0.0K
12:08 23,421.33 23,428.26 23,421.33 23,427.91 0.0K
12:09 23,427.35 23,429.45 23,425.54 23,426.79 0.0K
12:10 23,425.99 23,434.04 23,425.99 23,432.48 0.0K
12:11 23,430.58 23,430.58 23,417.59 23,418.59 0.0K
12:12 23,419.90 23,420.78 23,416.20 23,418.22 0.0K
12:13 23,418.03 23,420.34 23,415.63 23,415.63 0.0K
12:14 23,415.99 23,415.99 23,401.66 23,401.66 0.0K
12:15 23,401.80 23,403.23 23,395.16 23,396.76 0.0K
12:16 23,396.20 23,399.44 23,386.25 23,398.74 0.0K
12:17 23,396.37 23,401.39 23,396.37 23,400.13 0.0K
12:18 23,400.20 23,400.20 23,397.01 23,397.57 0.0K
12:19 23,398.81 23,399.39 23,395.35 23,397.03 0.0K
12:20 23,395.97 23,397.28 23,392.33 23,397.28 0.0K
12:21 23,396.90 23,397.51 23,382.03 23,386.01 0.0K
12:22 23,383.81 23,393.20 23,383.40 23,393.20 0.0K
12:23 23,394.48 23,395.42 23,392.34 23,395.42 0.0K
12:24 23,397.01 23,397.01 23,390.53 23,390.64 0.0K
12:25 23,390.35 23,392.40 23,388.33 23,389.45 0.0K
12:26 23,390.10 23,390.10 23,378.67 23,385.45 0.0K
12:27 23,386.55 23,389.27 23,378.93 23,380.86 0.0K
12:28 23,381.73 23,387.19 23,379.03 23,386.67 0.0K
12:29 23,387.70 23,388.56 23,384.63 23,385.00 0.0K
12:30 23,383.57 23,383.57 23,377.52 23,377.52 0.0K
12:31 23,377.16 23,377.90 23,356.65 23,357.19 0.0K
12:32 23,357.01 23,358.00 23,348.97 23,348.97 0.0K
12:33 23,347.69 23,361.87 23,344.66 23,358.25 0.0K
12:34 23,356.78 23,366.75 23,356.78 23,366.75 0.0K
12:35 23,365.72 23,374.94 23,365.72 23,374.94 0.0K
12:36 23,376.97 23,384.89 23,376.97 23,382.15 0.0K
12:37 23,382.00 23,392.63 23,380.37 23,392.31 0.0K
12:38 23,392.57 23,392.68 23,387.00 23,392.10 0.0K
12:39 23,391.14 23,401.90 23,390.10 23,396.66 0.0K
12:40 23,396.86 23,396.86 23,394.81 23,395.18 0.0K
12:41 23,395.36 23,399.26 23,390.88 23,390.88 0.0K
12:42 23,391.38 23,392.35 23,387.15 23,388.86 0.0K
12:43 23,389.69 23,389.69 23,377.28 23,377.28 0.0K
12:44 23,378.81 23,391.29 23,377.84 23,390.19 0.0K
12:45 23,390.58 23,393.64 23,389.67 23,390.68 0.0K
12:46 23,391.26 23,391.53 23,386.80 23,386.80 0.0K
12:47 23,383.96 23,385.41 23,367.57 23,370.83 0.0K
12:48 23,371.59 23,374.53 23,367.20 23,371.21 0.0K
12:49 23,369.96 23,371.02 23,322.07 23,331.94 0.0K
12:50 23,317.73 23,360.04 23,317.73 23,353.55 0.0K
12:51 23,355.69 23,355.69 23,338.16 23,340.46 0.0K
12:52 23,346.69 23,355.48 23,343.90 23,350.96 0.0K
12:53 23,356.36 23,379.84 23,356.36 23,379.35 0.0K
12:54 23,380.34 23,382.89 23,376.32 23,377.14 0.0K
12:55 23,375.97 23,377.52 23,373.90 23,377.00 0.0K
12:56 23,379.50 23,383.01 23,375.32 23,378.28 0.0K
12:57 23,379.90 23,391.43 23,378.45 23,391.24 0.0K
12:58 23,389.81 23,392.00 23,381.52 23,387.89 0.0K
12:59 23,387.35 23,391.07 23,385.60 23,386.68 0.0K
13:00 23,385.25 23,385.97 23,372.28 23,372.28 0.0K
13:01 23,371.18 23,382.70 23,371.18 23,381.40 0.0K
13:02 23,382.78 23,382.78 23,371.57 23,375.35 0.0K
13:03 23,378.92 23,395.40 23,378.92 23,392.27 0.0K
13:04 23,391.92 23,394.74 23,390.41 23,393.88 0.0K
13:05 23,395.46 23,398.17 23,391.05 23,395.62 0.0K
13:06 23,392.94 23,402.31 23,390.25 23,402.31 0.0K
13:07 23,401.67 23,405.96 23,398.09 23,400.03 0.0K
13:08 23,399.90 23,402.62 23,398.80 23,400.66 0.0K
13:09 23,399.58 23,407.18 23,399.58 23,405.93 0.0K
13:10 23,404.85 23,415.32 23,404.85 23,413.77 0.0K
13:11 23,413.22 23,413.22 23,404.30 23,405.27 0.0K
13:12 23,406.79 23,410.27 23,406.31 23,409.30 0.0K
13:13 23,409.59 23,410.93 23,402.49 23,408.45 0.0K
13:14 23,408.31 23,416.56 23,408.31 23,416.56 0.0K
13:15 23,417.91 23,423.33 23,417.91 23,420.58 0.0K
13:16 23,421.17 23,421.17 23,415.68 23,415.91 0.0K
13:17 23,416.31 23,418.55 23,413.23 23,413.23 0.0K
13:18 23,413.21 23,414.71 23,409.68 23,411.36 0.0K
13:19 23,412.22 23,412.75 23,407.47 23,408.05 0.0K
13:20 23,410.22 23,419.20 23,410.22 23,418.19 0.0K
13:21 23,417.22 23,419.03 23,415.73 23,418.77 0.0K
13:22 23,419.82 23,421.62 23,418.13 23,419.03 0.0K
13:23 23,419.54 23,421.55 23,418.42 23,420.25 0.0K
13:24 23,420.88 23,422.16 23,417.88 23,421.91 0.0K
13:25 23,422.65 23,424.62 23,419.73 23,424.38 0.0K
13:26 23,424.60 23,425.08 23,421.96 23,424.86 0.0K
13:27 23,427.18 23,428.16 23,423.64 23,423.55 0.0K
13:28 23,422.88 23,424.71 23,419.59 23,420.78 0.0K
13:29 23,418.98 23,418.98 23,405.74 23,405.74 0.0K
13:30 23,406.58 23,409.03 23,404.81 23,405.20 0.0K
13:31 23,405.30 23,405.30 23,401.66 23,403.62 0.0K
13:32 23,403.72 23,403.80 23,392.51 23,400.00 0.0K
13:33 23,399.91 23,399.91 23,394.42 23,396.62 0.0K
13:34 23,396.57 23,402.44 23,395.37 23,400.68 0.0K
13:35 23,398.89 23,400.41 23,396.86 23,399.34 0.0K
13:36 23,399.02 23,406.74 23,399.02 23,399.53 0.0K
13:37 23,398.89 23,398.89 23,391.79 23,391.79 0.0K
13:38 23,391.81 23,398.16 23,391.60 23,397.50 0.0K
13:39 23,397.37 23,398.09 23,392.97 23,392.97 0.0K
13:40 23,393.25 23,398.34 23,392.25 23,394.22 0.0K
13:41 23,393.61 23,396.87 23,393.11 23,396.78 0.0K
13:42 23,397.04 23,402.44 23,397.04 23,398.23 0.0K
13:43 23,398.44 23,404.86 23,397.19 23,404.86 0.0K
13:44 23,405.60 23,405.60 23,400.80 23,400.80 0.0K
13:45 23,401.07 23,401.07 23,390.46 23,390.46 0.0K
13:46 23,389.96 23,393.89 23,387.30 23,387.58 0.0K
13:47 23,386.97 23,389.48 23,385.53 23,385.92 0.0K
13:48 23,387.00 23,389.81 23,386.91 23,389.28 0.0K
13:49 23,389.16 23,389.16 23,384.29 23,385.87 0.0K
13:50 23,387.70 23,391.27 23,383.57 23,383.57 0.0K
13:51 23,382.58 23,384.02 23,377.94 23,382.24 0.0K
13:52 23,381.17 23,381.17 23,373.60 23,373.62 0.0K
13:53 23,373.68 23,373.68 23,364.77 23,365.28 0.0K
13:54 23,366.24 23,366.25 23,357.43 23,357.43 0.0K
13:55 23,358.70 23,358.70 23,349.56 23,353.33 0.0K
13:56 23,353.12 23,353.12 23,343.31 23,343.31 0.0K
13:57 23,342.76 23,343.67 23,333.08 23,333.64 0.0K
13:58 23,335.86 23,341.90 23,335.53 23,338.47 0.0K
13:59 23,337.44 23,342.58 23,336.34 23,337.99 0.0K
14:00 23,337.66 23,355.95 23,336.18 23,354.38 0.0K
14:01 23,355.86 23,368.31 23,355.86 23,367.34 0.0K
14:02 23,367.52 23,378.37 23,367.52 23,378.37 0.0K
14:03 23,376.91 23,392.25 23,376.91 23,392.25 0.0K
14:04 23,391.49 23,393.59 23,388.82 23,388.91 0.0K
14:05 23,387.13 23,397.39 23,386.76 23,391.92 0.0K
14:06 23,390.89 23,394.47 23,389.23 23,389.23 0.0K
14:07 23,389.45 23,392.04 23,386.13 23,386.13 0.0K
14:08 23,385.72 23,387.12 23,381.51 23,381.51 0.0K
14:09 23,381.39 23,382.12 23,375.80 23,376.41 0.0K
14:10 23,375.52 23,379.07 23,370.18 23,379.07 0.0K
14:11 23,378.55 23,384.45 23,378.55 23,380.92 0.0K
14:12 23,380.75 23,380.92 23,368.18 23,368.18 0.0K
14:13 23,367.98 23,370.15 23,366.15 23,366.15 0.0K
14:14 23,366.65 23,369.95 23,362.05 23,362.05 0.0K
14:15 23,361.06 23,365.38 23,357.62 23,362.54 0.0K
14:16 23,361.68 23,371.21 23,361.68 23,371.21 0.0K
14:17 23,372.13 23,372.13 23,365.51 23,365.78 0.0K
14:18 23,366.19 23,366.19 23,362.78 23,363.83 0.0K
14:19 23,364.91 23,367.59 23,362.72 23,364.08 0.0K
14:20 23,363.81 23,365.36 23,359.41 23,359.47 0.0K
14:21 23,359.76 23,363.62 23,354.92 23,363.45 0.0K
14:22 23,365.92 23,368.79 23,364.45 23,368.01 0.0K
14:23 23,365.93 23,365.93 23,360.60 23,363.22 0.0K
14:24 23,363.58 23,368.70 23,363.41 23,368.45 0.0K
14:25 23,367.06 23,369.84 23,365.05 23,368.52 0.0K
14:26 23,368.14 23,370.90 23,366.01 23,370.58 0.0K
14:27 23,370.02 23,374.37 23,369.74 23,372.62 0.0K
14:28 23,372.50 23,378.66 23,368.92 23,378.66 0.0K
14:29 23,378.64 23,379.85 23,375.70 23,379.85 0.0K
14:30 23,378.84 23,380.61 23,376.67 23,379.60 0.0K
14:31 23,380.04 23,386.13 23,380.04 23,385.47 0.0K
14:32 23,385.73 23,393.89 23,385.73 23,389.14 0.0K
14:33 23,389.33 23,389.33 23,381.66 23,381.81 0.0K
14:34 23,381.05 23,381.88 23,379.79 23,381.74 0.0K
14:35 23,381.81 23,386.20 23,381.81 23,386.12 0.0K
14:36 23,386.47 23,386.47 23,380.44 23,382.83 0.0K
14:37 23,382.62 23,385.74 23,381.82 23,385.74 0.0K
14:38 23,385.63 23,390.51 23,384.26 23,390.51 0.0K
14:39 23,390.47 23,393.20 23,388.99 23,393.20 0.0K
14:40 23,393.95 23,402.27 23,393.95 23,396.36 0.0K
14:41 23,396.30 23,396.77 23,393.56 23,394.69 0.0K
14:42 23,394.53 23,394.53 23,389.51 23,391.10 0.0K
14:43 23,390.42 23,390.42 23,384.67 23,385.97 0.0K
14:44 23,385.97 23,392.40 23,385.97 23,389.24 0.0K
14:45 23,389.40 23,392.05 23,385.07 23,385.07 0.0K
14:46 23,384.96 23,384.96 23,372.98 23,372.98 0.0K
14:47 23,372.54 23,374.01 23,370.53 23,373.68 0.0K
14:48 23,373.95 23,374.55 23,368.59 23,368.59 0.0K
14:49 23,368.55 23,371.81 23,367.85 23,369.65 0.0K
14:50 23,371.08 23,380.49 23,371.08 23,379.80 0.0K
14:51 23,382.62 23,392.13 23,382.62 23,392.13 0.0K
14:52 23,392.22 23,393.96 23,391.84 23,393.96 0.0K
14:53 23,393.65 23,408.33 23,393.65 23,407.48 0.0K
14:54 23,404.50 23,404.50 23,398.25 23,403.14 0.0K
14:55 23,401.47 23,404.34 23,397.80 23,398.46 0.0K
14:56 23,397.96 23,397.96 23,391.40 23,395.02 0.0K
14:57 23,393.74 23,393.74 23,388.83 23,388.93 0.0K
14:58 23,388.29 23,388.29 23,383.10 23,383.15 0.0K
14:59 23,382.86 23,386.75 23,382.86 23,386.75 0.0K
15:00 23,386.79 23,386.79 23,357.71 23,357.71 0.0K
15:01 23,358.78 23,360.04 23,351.88 23,351.87 0.0K
15:02 23,352.14 23,355.68 23,343.31 23,355.27 0.0K
15:03 23,354.23 23,354.86 23,343.02 23,343.02 0.0K
15:04 23,343.54 23,344.31 23,318.77 23,325.78 0.0K
15:05 23,326.88 23,332.73 23,321.80 23,324.08 0.0K
15:06 23,323.97 23,323.97 23,302.54 23,302.54 0.0K
15:07 23,299.92 23,308.11 23,294.05 23,304.91 0.0K
15:08 23,308.62 23,320.73 23,308.62 23,318.61 0.0K
15:09 23,322.08 23,332.47 23,313.01 23,313.64 0.0K
15:10 23,314.81 23,314.81 23,298.39 23,304.10 0.0K
15:11 23,303.63 23,311.11 23,302.41 23,303.97 0.0K
15:12 23,304.93 23,325.19 23,298.96 23,321.40 0.0K
15:13 23,322.27 23,322.27 23,311.28 23,314.65 0.0K
15:14 23,312.56 23,312.56 23,305.12 23,305.12 0.0K
15:15 23,303.85 23,309.82 23,303.85 23,308.47 0.0K
15:16 23,310.67 23,340.81 23,310.67 23,340.81 0.0K
15:17 23,344.21 23,344.21 23,326.30 23,326.30 0.0K
15:18 23,325.90 23,335.67 23,325.90 23,333.24 0.0K
15:19 23,333.53 23,339.58 23,333.53 23,334.80 0.0K
15:20 23,330.24 23,330.24 23,322.25 23,327.05 0.0K
15:21 23,325.65 23,325.65 23,315.57 23,317.17 0.0K
15:22 23,316.35 23,318.90 23,312.64 23,315.39 0.0K
15:23 23,317.66 23,333.46 23,317.66 23,331.58 0.0K
15:24 23,333.76 23,338.17 23,327.71 23,327.71 0.0K
15:25 23,326.56 23,330.24 23,323.68 23,326.24 0.0K
15:26 23,325.69 23,327.48 23,322.07 23,327.48 0.0K
15:27 23,327.40 23,337.41 23,327.26 23,336.89 0.0K
15:28 23,337.48 23,341.33 23,336.87 23,339.54 0.0K
15:29 23,339.62 23,346.16 23,331.62 23,331.62 0.0K
15:30 23,336.94 23,339.95 23,325.34 23,325.34 0.0K
15:31 23,326.26 23,326.26 23,318.48 23,320.26 0.0K
15:32 23,320.44 23,320.44 23,302.95 23,302.95 0.0K
15:33 23,304.96 23,306.05 23,299.14 23,302.16 0.0K
15:34 23,300.53 23,312.51 23,299.63 23,305.08 0.0K
15:35 23,306.74 23,311.30 23,301.85 23,301.85 0.0K
15:36 23,297.48 23,323.89 23,297.48 23,323.89 0.0K
15:37 23,323.02 23,323.02 23,307.99 23,307.99 0.0K
15:38 23,307.07 23,307.07 23,301.62 23,305.21 0.0K
15:39 23,304.63 23,308.28 23,300.81 23,308.28 0.0K
15:40 23,309.93 23,314.37 23,307.02 23,310.40 0.0K
15:41 23,310.40 23,310.40 23,295.53 23,295.53 0.0K
15:42 23,293.13 23,295.94 23,285.83 23,289.38 0.0K
15:43 23,289.68 23,289.76 23,283.03 23,288.63 0.0K
15:44 23,290.99 23,294.42 23,287.70 23,291.38 0.0K
15:45 23,292.12 23,294.28 23,288.21 23,293.51 0.0K
15:46 23,292.52 23,298.79 23,286.50 23,298.79 0.0K
15:47 23,300.10 23,308.93 23,294.62 23,294.62 0.0K
15:48 23,293.34 23,296.72 23,282.25 23,282.25 0.0K
15:49 23,278.12 23,285.32 23,275.12 23,284.59 0.0K
15:50 23,300.07 23,306.38 23,298.38 23,304.74 0.0K
15:51 23,306.35 23,310.40 23,291.64 23,294.64 0.0K
15:52 23,294.79 23,297.69 23,291.06 23,292.69 0.0K
15:53 23,303.09 23,313.35 23,302.00 23,312.87 0.0K
15:54 23,309.19 23,329.14 23,309.19 23,311.68 0.0K
15:55 23,309.21 23,319.11 23,302.22 23,302.22 0.0K
15:56 23,303.03 23,306.09 23,300.22 23,303.00 0.0K
15:57 23,303.53 23,317.08 23,303.53 23,311.30 0.0K
15:58 23,314.00 23,315.48 23,301.75 23,304.66 0.0K
15:59 23,305.74 23,325.93 23,305.74 23,318.92 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음