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 23,102.15 23,107.33 23,091.56 23,098.94 0.0K
09:31 23,094.07 23,102.28 23,087.61 23,089.89 0.0K
09:32 23,089.79 23,091.07 23,075.54 23,079.43 0.0K
09:33 23,080.80 23,084.49 23,067.77 23,071.72 0.0K
09:34 23,074.52 23,074.52 23,049.80 23,049.80 0.0K
09:35 23,049.10 23,049.10 23,028.23 23,028.23 0.0K
09:36 23,027.55 23,035.93 23,019.29 23,019.29 0.0K
09:37 23,019.85 23,026.12 23,008.46 23,016.95 0.0K
09:38 23,014.56 23,029.24 23,013.47 23,025.41 0.0K
09:39 23,023.76 23,023.76 23,011.56 23,011.56 0.0K
09:40 23,010.39 23,028.82 23,009.33 23,028.82 0.0K
09:41 23,028.16 23,038.79 23,013.61 23,018.85 0.0K
09:42 23,018.27 23,025.01 23,010.98 23,010.98 0.0K
09:43 23,010.96 23,011.07 22,993.07 22,993.07 0.0K
09:44 22,995.67 23,004.73 22,995.67 23,004.73 0.0K
09:45 23,003.22 23,007.26 22,995.24 23,003.29 0.0K
09:46 23,005.80 23,019.96 23,005.80 23,005.78 0.0K
09:47 23,005.75 23,018.17 23,005.57 23,018.17 0.0K
09:48 23,016.93 23,032.41 23,016.93 23,030.70 0.0K
09:49 23,033.45 23,058.35 23,033.01 23,056.48 0.0K
09:50 23,053.20 23,053.20 23,034.07 23,037.44 0.0K
09:51 23,035.60 23,053.01 23,034.07 23,051.85 0.0K
09:52 23,054.11 23,060.25 23,041.54 23,044.04 0.0K
09:53 23,044.30 23,045.60 23,034.84 23,037.53 0.0K
09:54 23,037.23 23,040.38 23,022.63 23,022.63 0.0K
09:55 23,028.67 23,028.67 23,015.06 23,015.77 0.0K
09:56 23,015.13 23,027.18 23,014.83 23,016.39 0.0K
09:57 23,014.68 23,021.94 23,011.65 23,013.02 0.0K
09:58 23,008.76 23,010.33 22,988.97 22,992.36 0.0K
09:59 22,993.06 22,996.94 22,985.55 22,995.63 0.0K
10:00 23,000.27 23,000.95 22,993.86 22,997.24 0.0K
10:01 22,996.83 23,003.70 22,980.52 22,980.52 0.0K
10:02 22,979.56 22,988.94 22,979.16 22,984.34 0.0K
10:03 22,982.25 22,983.98 22,973.09 22,973.29 0.0K
10:04 22,980.71 22,986.76 22,971.68 22,971.68 0.0K
10:05 22,972.34 22,977.85 22,966.57 22,977.85 0.0K
10:06 22,978.52 22,985.58 22,973.97 22,985.58 0.0K
10:07 22,982.78 22,985.15 22,962.36 22,962.36 0.0K
10:08 22,962.63 22,968.95 22,954.69 22,954.69 0.0K
10:09 22,954.52 22,954.52 22,939.81 22,939.82 0.0K
10:10 22,942.05 22,943.50 22,931.93 22,933.30 0.0K
10:11 22,932.46 22,952.73 22,930.87 22,951.36 0.0K
10:12 22,946.73 22,947.29 22,931.12 22,934.58 0.0K
10:13 22,934.71 22,936.75 22,926.52 22,926.52 0.0K
10:14 22,925.02 22,927.96 22,919.41 22,925.30 0.0K
10:15 22,925.88 22,944.38 22,922.92 22,923.65 0.0K
10:16 22,922.38 22,922.38 22,907.49 22,912.01 0.0K
10:17 22,911.71 22,922.21 22,910.40 22,921.07 0.0K
10:18 22,921.46 22,921.46 22,899.39 22,899.39 0.0K
10:19 22,898.31 22,907.85 22,898.31 22,904.38 0.0K
10:20 22,903.52 22,908.75 22,897.62 22,903.48 0.0K
10:21 22,901.88 22,902.90 22,893.65 22,900.80 0.0K
10:22 22,896.01 22,899.80 22,875.28 22,875.28 0.0K
10:23 22,874.48 22,888.97 22,874.13 22,888.97 0.0K
10:24 22,890.27 22,892.90 22,884.99 22,890.37 0.0K
10:25 22,892.19 22,906.12 22,889.06 22,903.27 0.0K
10:26 22,902.99 22,902.99 22,892.21 22,893.06 0.0K
10:27 22,897.31 22,909.18 22,897.31 22,905.23 0.0K
10:28 22,902.83 22,908.88 22,891.86 22,891.86 0.0K
10:29 22,889.76 22,890.81 22,883.27 22,883.27 0.0K
10:30 22,882.73 22,895.65 22,882.73 22,895.30 0.0K
10:31 22,894.95 22,894.95 22,883.37 22,892.63 0.0K
10:32 22,890.34 22,894.07 22,887.41 22,891.49 0.0K
10:33 22,892.63 22,899.69 22,890.72 22,894.62 0.0K
10:34 22,893.02 22,900.20 22,888.32 22,891.54 0.0K
10:35 22,890.26 22,890.26 22,867.79 22,870.51 0.0K
10:36 22,870.51 22,870.51 22,863.53 22,867.35 0.0K
10:37 22,866.44 22,875.73 22,866.44 22,869.42 0.0K
10:38 22,868.95 22,890.02 22,868.95 22,890.02 0.0K
10:39 22,893.02 22,897.59 22,886.02 22,887.77 0.0K
10:40 22,885.82 22,894.94 22,883.66 22,886.61 0.0K
10:41 22,886.52 22,891.95 22,878.80 22,878.80 0.0K
10:42 22,875.86 22,875.86 22,864.10 22,869.69 0.0K
10:43 22,870.66 22,873.21 22,868.52 22,870.39 0.0K
10:44 22,870.06 22,883.45 22,870.06 22,879.07 0.0K
10:45 22,878.69 22,900.18 22,878.69 22,900.18 0.0K
10:46 22,897.54 22,901.03 22,868.23 22,868.23 0.0K
10:47 22,868.37 22,872.66 22,866.58 22,871.32 0.0K
10:48 22,872.75 22,872.75 22,864.00 22,866.39 0.0K
10:49 22,873.17 22,876.05 22,871.77 22,875.99 0.0K
10:50 22,876.35 22,904.47 22,871.11 22,901.81 0.0K
10:51 22,900.34 22,910.38 22,892.72 22,892.72 0.0K
10:52 22,894.28 22,895.70 22,880.42 22,881.88 0.0K
10:53 22,879.88 22,882.19 22,873.14 22,873.14 0.0K
10:54 22,873.18 22,873.18 22,865.84 22,866.49 0.0K
10:55 22,867.02 22,869.74 22,860.77 22,861.85 0.0K
10:56 22,860.54 22,864.18 22,854.86 22,861.09 0.0K
10:57 22,862.10 22,863.15 22,856.07 22,856.06 0.0K
10:58 22,854.37 22,865.97 22,851.74 22,865.97 0.0K
10:59 22,868.14 22,868.30 22,858.54 22,862.70 0.0K
11:00 22,862.78 22,862.78 22,854.51 22,854.79 0.0K
11:01 22,856.68 22,862.56 22,854.80 22,858.05 0.0K
11:02 22,860.01 22,872.94 22,860.01 22,864.88 0.0K
11:03 22,865.96 22,867.20 22,858.59 22,860.11 0.0K
11:04 22,861.48 22,865.21 22,855.41 22,855.41 0.0K
11:05 22,857.49 22,860.79 22,856.52 22,857.90 0.0K
11:06 22,858.11 22,858.47 22,851.56 22,855.99 0.0K
11:07 22,854.66 22,867.56 22,854.66 22,855.66 0.0K
11:08 22,855.98 22,859.44 22,851.62 22,851.62 0.0K
11:09 22,850.53 22,850.53 22,840.56 22,840.56 0.0K
11:10 22,844.77 22,854.37 22,844.38 22,853.86 0.0K
11:11 22,853.72 22,867.97 22,853.72 22,865.54 0.0K
11:12 22,866.54 22,868.50 22,852.26 22,858.78 0.0K
11:13 22,858.73 22,860.96 22,857.39 22,857.39 0.0K
11:14 22,856.74 22,859.34 22,854.64 22,854.82 0.0K
11:15 22,855.27 22,872.07 22,855.27 22,865.12 0.0K
11:16 22,864.00 22,869.34 22,859.88 22,868.26 0.0K
11:17 22,866.43 22,880.06 22,866.43 22,880.06 0.0K
11:18 22,880.73 22,880.73 22,873.09 22,873.09 0.0K
11:19 22,873.24 22,880.16 22,873.24 22,877.16 0.0K
11:20 22,876.57 22,876.86 22,868.85 22,873.12 0.0K
11:21 22,870.65 22,871.56 22,868.43 22,871.56 0.0K
11:22 22,871.30 22,874.64 22,865.10 22,868.52 0.0K
11:23 22,869.54 22,874.15 22,869.54 22,871.69 0.0K
11:24 22,871.66 22,885.44 22,870.93 22,884.82 0.0K
11:25 22,886.48 22,886.48 22,881.17 22,883.34 0.0K
11:26 22,884.86 22,886.65 22,882.64 22,885.75 0.0K
11:27 22,885.91 22,887.46 22,882.52 22,887.46 0.0K
11:28 22,887.97 22,896.45 22,887.97 22,891.48 0.0K
11:29 22,891.57 22,894.64 22,885.70 22,894.64 0.0K
11:30 22,893.95 22,904.02 22,893.95 22,902.31 0.0K
11:31 22,902.42 22,905.53 22,899.91 22,903.95 0.0K
11:32 22,903.54 22,905.66 22,898.68 22,899.46 0.0K
11:33 22,899.28 22,903.62 22,898.95 22,903.32 0.0K
11:34 22,901.82 22,901.82 22,889.53 22,890.17 0.0K
11:35 22,887.84 22,887.84 22,877.91 22,877.91 0.0K
11:36 22,877.54 22,877.54 22,865.72 22,865.92 0.0K
11:37 22,863.60 22,866.80 22,863.36 22,866.80 0.0K
11:38 22,866.68 22,869.09 22,861.93 22,861.93 0.0K
11:39 22,862.16 22,866.36 22,862.16 22,863.89 0.0K
11:40 22,862.82 22,864.45 22,854.81 22,855.60 0.0K
11:41 22,856.17 22,863.00 22,847.66 22,848.29 0.0K
11:42 22,847.30 22,847.76 22,835.73 22,838.37 0.0K
11:43 22,839.20 22,842.36 22,836.31 22,842.36 0.0K
11:44 22,841.50 22,844.21 22,839.00 22,844.21 0.0K
11:45 22,845.70 22,849.61 22,837.48 22,844.04 0.0K
11:46 22,843.36 22,863.22 22,843.36 22,859.10 0.0K
11:47 22,860.05 22,860.73 22,851.94 22,860.73 0.0K
11:48 22,860.35 22,860.35 22,851.49 22,852.63 0.0K
11:49 22,853.15 22,856.01 22,848.89 22,848.89 0.0K
11:50 22,848.47 22,851.86 22,842.46 22,842.46 0.0K
11:51 22,845.91 22,847.41 22,838.02 22,838.02 0.0K
11:52 22,842.20 22,843.01 22,833.92 22,833.92 0.0K
11:53 22,833.87 22,836.12 22,832.61 22,834.55 0.0K
11:54 22,836.03 22,845.44 22,829.82 22,845.44 0.0K
11:55 22,843.50 22,844.43 22,826.71 22,827.08 0.0K
11:56 22,826.07 22,829.16 22,815.16 22,815.16 0.0K
11:57 22,814.66 22,815.80 22,809.28 22,809.28 0.0K
11:58 22,808.32 22,808.32 22,796.98 22,800.69 0.0K
11:59 22,798.23 22,805.18 22,791.23 22,803.82 0.0K
12:00 22,803.76 22,814.57 22,803.76 22,813.59 0.0K
12:01 22,814.21 22,814.87 22,808.54 22,808.88 0.0K
12:02 22,807.74 22,807.74 22,801.52 22,801.76 0.0K
12:03 22,801.67 22,802.11 22,797.10 22,799.69 0.0K
12:04 22,799.55 22,801.43 22,793.71 22,796.76 0.0K
12:05 22,798.59 22,798.59 22,792.37 22,794.40 0.0K
12:06 22,792.49 22,793.46 22,776.84 22,782.08 0.0K
12:07 22,783.16 22,788.80 22,781.58 22,786.59 0.0K
12:08 22,785.45 22,793.57 22,785.45 22,792.69 0.0K
12:09 22,793.12 22,796.11 22,792.10 22,794.34 0.0K
12:10 22,794.09 22,797.05 22,789.90 22,791.25 0.0K
12:11 22,791.16 22,791.25 22,784.18 22,785.46 0.0K
12:12 22,785.65 22,794.77 22,785.65 22,790.86 0.0K
12:13 22,791.93 22,791.93 22,783.27 22,783.27 0.0K
12:14 22,783.88 22,797.35 22,780.63 22,797.10 0.0K
12:15 22,796.25 22,804.97 22,796.25 22,804.97 0.0K
12:16 22,805.97 22,805.97 22,792.55 22,792.55 0.0K
12:17 22,792.51 22,810.86 22,792.25 22,803.53 0.0K
12:18 22,803.86 22,808.28 22,803.86 22,807.48 0.0K
12:19 22,805.35 22,806.92 22,802.07 22,804.81 0.0K
12:20 22,805.73 22,810.11 22,805.73 22,810.11 0.0K
12:21 22,809.81 22,816.28 22,808.46 22,810.69 0.0K
12:22 22,812.42 22,812.42 22,808.62 22,808.62 0.0K
12:23 22,807.51 22,811.68 22,798.74 22,798.74 0.0K
12:24 22,797.76 22,800.75 22,794.77 22,800.75 0.0K
12:25 22,802.20 22,803.68 22,795.11 22,799.49 0.0K
12:26 22,798.60 22,799.24 22,792.49 22,792.49 0.0K
12:27 22,792.37 22,793.17 22,788.69 22,792.11 0.0K
12:28 22,794.10 22,797.96 22,794.10 22,796.37 0.0K
12:29 22,797.60 22,802.67 22,797.60 22,802.67 0.0K
12:30 22,803.14 22,803.14 22,798.43 22,799.57 0.0K
12:31 22,798.81 22,802.73 22,788.95 22,794.28 0.0K
12:32 22,794.26 22,798.07 22,793.22 22,798.07 0.0K
12:33 22,799.24 22,806.29 22,799.24 22,804.77 0.0K
12:34 22,803.58 22,809.88 22,800.88 22,808.20 0.0K
12:35 22,807.21 22,807.21 22,794.10 22,795.67 0.0K
12:36 22,793.92 22,795.22 22,788.79 22,789.64 0.0K
12:37 22,790.66 22,799.64 22,788.08 22,792.82 0.0K
12:38 22,793.16 22,801.89 22,792.51 22,793.65 0.0K
12:39 22,795.10 22,801.42 22,795.10 22,798.85 0.0K
12:40 22,798.43 22,798.43 22,793.76 22,793.86 0.0K
12:41 22,794.95 22,795.16 22,791.76 22,792.69 0.0K
12:42 22,792.95 22,794.81 22,785.62 22,787.29 0.0K
12:43 22,789.11 22,806.37 22,789.11 22,803.02 0.0K
12:44 22,803.60 22,812.19 22,803.60 22,811.33 0.0K
12:45 22,810.89 22,818.90 22,810.02 22,818.65 0.0K
12:46 22,816.83 22,819.07 22,814.89 22,816.63 0.0K
12:47 22,812.75 22,812.75 22,801.42 22,801.42 0.0K
12:48 22,800.78 22,803.53 22,799.51 22,799.98 0.0K
12:49 22,799.59 22,803.70 22,799.09 22,802.34 0.0K
12:50 22,801.82 22,801.82 22,775.06 22,777.03 0.0K
12:51 22,776.23 22,784.25 22,776.23 22,776.77 0.0K
12:52 22,775.96 22,775.96 22,758.17 22,758.17 0.0K
12:53 22,757.64 22,763.65 22,754.64 22,757.18 0.0K
12:54 22,757.55 22,758.40 22,750.88 22,754.00 0.0K
12:55 22,755.48 22,759.54 22,755.24 22,759.07 0.0K
12:56 22,760.78 22,768.07 22,757.73 22,767.48 0.0K
12:57 22,768.19 22,771.47 22,764.71 22,771.47 0.0K
12:58 22,771.92 22,781.69 22,771.92 22,781.69 0.0K
12:59 22,782.69 22,789.35 22,782.36 22,789.25 0.0K
13:00 22,788.85 22,791.94 22,783.36 22,783.36 0.0K
13:01 22,783.53 22,785.21 22,777.06 22,777.86 0.0K
13:02 22,776.92 22,784.95 22,774.37 22,784.92 0.0K
13:03 22,784.97 22,786.43 22,769.70 22,769.70 0.0K
13:04 22,769.06 22,773.87 22,769.06 22,771.33 0.0K
13:05 22,771.60 22,772.51 22,767.04 22,768.22 0.0K
13:06 22,768.32 22,770.15 22,758.02 22,770.15 0.0K
13:07 22,771.31 22,772.04 22,765.94 22,770.43 0.0K
13:08 22,769.88 22,772.81 22,768.91 22,769.23 0.0K
13:09 22,769.18 22,775.83 22,767.60 22,774.09 0.0K
13:10 22,772.35 22,772.35 22,765.11 22,765.11 0.0K
13:11 22,764.45 22,764.76 22,758.48 22,759.39 0.0K
13:12 22,759.71 22,766.18 22,759.71 22,766.18 0.0K
13:13 22,767.25 22,770.70 22,763.67 22,763.87 0.0K
13:14 22,764.37 22,766.05 22,760.36 22,760.77 0.0K
13:15 22,761.99 22,765.31 22,752.57 22,759.74 0.0K
13:16 22,759.31 22,766.97 22,759.31 22,766.82 0.0K
13:17 22,768.73 22,778.06 22,768.73 22,770.20 0.0K
13:18 22,770.95 22,770.95 22,766.85 22,766.85 0.0K
13:19 22,768.20 22,768.82 22,756.98 22,757.90 0.0K
13:20 22,758.67 22,761.91 22,755.57 22,761.30 0.0K
13:21 22,761.87 22,770.54 22,761.87 22,769.01 0.0K
13:22 22,770.09 22,772.43 22,768.60 22,770.16 0.0K
13:23 22,767.26 22,767.26 22,754.45 22,755.84 0.0K
13:24 22,755.63 22,755.63 22,746.19 22,752.02 0.0K
13:25 22,751.98 22,762.04 22,751.45 22,762.04 0.0K
13:26 22,761.89 22,761.89 22,758.38 22,760.70 0.0K
13:27 22,763.80 22,767.45 22,763.45 22,765.78 0.0K
13:28 22,766.01 22,777.71 22,766.01 22,777.27 0.0K
13:29 22,776.63 22,778.26 22,771.65 22,772.69 0.0K
13:30 22,771.34 22,771.34 22,762.76 22,765.56 0.0K
13:31 22,764.69 22,767.81 22,761.08 22,761.53 0.0K
13:32 22,759.59 22,759.59 22,748.53 22,753.49 0.0K
13:33 22,751.96 22,753.80 22,743.48 22,744.04 0.0K
13:34 22,744.05 22,747.17 22,741.80 22,741.80 0.0K
13:35 22,740.43 22,745.71 22,740.43 22,743.80 0.0K
13:36 22,743.61 22,750.01 22,741.24 22,749.78 0.0K
13:37 22,749.88 22,752.87 22,746.43 22,746.43 0.0K
13:38 22,745.76 22,748.37 22,744.63 22,746.92 0.0K
13:39 22,745.95 22,755.37 22,742.43 22,755.37 0.0K
13:40 22,755.15 22,756.34 22,752.31 22,754.43 0.0K
13:41 22,754.14 22,758.98 22,743.26 22,744.44 0.0K
13:42 22,743.71 22,746.19 22,738.64 22,739.00 0.0K
13:43 22,738.61 22,738.61 22,733.90 22,735.21 0.0K
13:44 22,735.65 22,737.59 22,734.85 22,737.59 0.0K
13:45 22,738.21 22,739.29 22,728.53 22,739.29 0.0K
13:46 22,739.55 22,741.13 22,728.00 22,730.14 0.0K
13:47 22,730.09 22,732.32 22,716.82 22,719.77 0.0K
13:48 22,720.53 22,723.96 22,719.45 22,719.63 0.0K
13:49 22,718.63 22,722.46 22,711.09 22,712.79 0.0K
13:50 22,714.05 22,719.84 22,711.56 22,716.95 0.0K
13:51 22,717.64 22,724.62 22,716.91 22,721.43 0.0K
13:52 22,723.33 22,723.33 22,711.60 22,712.44 0.0K
13:53 22,712.60 22,715.10 22,710.80 22,710.80 0.0K
13:54 22,711.21 22,719.49 22,711.21 22,719.39 0.0K
13:55 22,719.11 22,720.67 22,717.14 22,720.06 0.0K
13:56 22,722.47 22,723.55 22,715.52 22,716.52 0.0K
13:57 22,715.48 22,715.48 22,703.13 22,703.68 0.0K
13:58 22,702.59 22,707.38 22,698.18 22,707.38 0.0K
13:59 22,707.81 22,722.05 22,707.81 22,721.61 0.0K
14:00 22,722.98 22,733.29 22,722.88 22,732.18 0.0K
14:01 22,732.48 22,739.35 22,729.21 22,739.35 0.0K
14:02 22,741.25 22,741.25 22,734.23 22,734.23 0.0K
14:03 22,733.26 22,733.26 22,724.84 22,724.84 0.0K
14:04 22,724.51 22,731.71 22,724.51 22,730.07 0.0K
14:05 22,729.63 22,729.93 22,725.27 22,727.84 0.0K
14:06 22,728.62 22,730.34 22,726.92 22,729.07 0.0K
14:07 22,728.98 22,734.34 22,728.98 22,732.72 0.0K
14:08 22,733.29 22,747.70 22,733.29 22,747.70 0.0K
14:09 22,747.41 22,751.89 22,739.23 22,739.23 0.0K
14:10 22,738.39 22,738.39 22,732.43 22,732.77 0.0K
14:11 22,732.79 22,733.52 22,730.64 22,730.80 0.0K
14:12 22,730.76 22,739.74 22,730.76 22,739.73 0.0K
14:13 22,737.41 22,737.41 22,719.93 22,727.75 0.0K
14:14 22,727.60 22,731.69 22,725.64 22,725.64 0.0K
14:15 22,724.83 22,730.11 22,724.83 22,726.82 0.0K
14:16 22,726.62 22,727.69 22,722.52 22,722.52 0.0K
14:17 22,722.98 22,737.18 22,722.98 22,736.57 0.0K
14:18 22,736.84 22,736.84 22,726.43 22,726.38 0.0K
14:19 22,726.32 22,728.58 22,724.29 22,724.29 0.0K
14:20 22,723.75 22,727.36 22,722.84 22,724.17 0.0K
14:21 22,723.84 22,724.66 22,720.94 22,724.52 0.0K
14:22 22,724.59 22,727.48 22,724.36 22,725.70 0.0K
14:23 22,726.91 22,731.47 22,725.93 22,726.84 0.0K
14:24 22,726.82 22,726.82 22,716.88 22,720.23 0.0K
14:25 22,720.35 22,725.28 22,720.35 22,720.77 0.0K
14:26 22,720.25 22,722.12 22,719.00 22,719.00 0.0K
14:27 22,719.77 22,719.77 22,715.64 22,717.09 0.0K
14:28 22,720.37 22,721.14 22,709.47 22,709.47 0.0K
14:29 22,708.47 22,708.91 22,705.64 22,705.81 0.0K
14:30 22,706.11 22,711.41 22,704.91 22,707.92 0.0K
14:31 22,706.95 22,709.08 22,705.55 22,706.57 0.0K
14:32 22,704.89 22,717.81 22,704.89 22,715.80 0.0K
14:33 22,715.24 22,718.72 22,715.24 22,717.02 0.0K
14:34 22,716.81 22,717.16 22,714.12 22,714.12 0.0K
14:35 22,712.79 22,719.26 22,711.33 22,715.24 0.0K
14:36 22,713.58 22,713.58 22,707.86 22,707.86 0.0K
14:37 22,709.32 22,717.15 22,709.32 22,714.66 0.0K
14:38 22,713.74 22,723.09 22,713.06 22,722.65 0.0K
14:39 22,723.76 22,725.81 22,720.42 22,722.21 0.0K
14:40 22,723.49 22,726.79 22,723.06 22,726.22 0.0K
14:41 22,728.90 22,737.06 22,728.90 22,734.63 0.0K
14:42 22,735.26 22,762.19 22,735.26 22,759.84 0.0K
14:43 22,757.64 22,758.67 22,754.83 22,758.67 0.0K
14:44 22,758.47 22,769.04 22,758.47 22,768.83 0.0K
14:45 22,768.26 22,768.58 22,761.82 22,765.40 0.0K
14:46 22,765.90 22,778.89 22,760.74 22,778.01 0.0K
14:47 22,781.27 22,786.46 22,777.17 22,777.17 0.0K
14:48 22,777.01 22,777.01 22,772.50 22,775.50 0.0K
14:49 22,774.98 22,775.73 22,771.83 22,771.83 0.0K
14:50 22,771.10 22,775.71 22,771.10 22,773.36 0.0K
14:51 22,773.96 22,774.09 22,755.99 22,755.99 0.0K
14:52 22,757.49 22,762.72 22,757.49 22,758.52 0.0K
14:53 22,757.15 22,758.67 22,749.00 22,750.07 0.0K
14:54 22,750.53 22,751.01 22,733.51 22,734.05 0.0K
14:55 22,733.30 22,740.63 22,733.30 22,738.97 0.0K
14:56 22,740.55 22,745.69 22,740.04 22,745.69 0.0K
14:57 22,745.88 22,747.29 22,741.49 22,746.19 0.0K
14:58 22,746.29 22,752.55 22,746.06 22,752.23 0.0K
14:59 22,754.68 22,755.40 22,751.78 22,753.34 0.0K
15:00 22,753.85 22,758.59 22,753.25 22,758.38 0.0K
15:01 22,757.58 22,761.87 22,754.91 22,754.91 0.0K
15:02 22,757.08 22,767.30 22,757.08 22,767.30 0.0K
15:03 22,767.45 22,769.24 22,766.04 22,769.22 0.0K
15:04 22,767.57 22,782.58 22,766.67 22,782.58 0.0K
15:05 22,781.02 22,793.41 22,777.96 22,778.74 0.0K
15:06 22,778.20 22,786.61 22,771.62 22,772.58 0.0K
15:07 22,773.83 22,775.94 22,763.50 22,763.50 0.0K
15:08 22,762.16 22,763.98 22,758.72 22,761.81 0.0K
15:09 22,763.06 22,769.60 22,762.52 22,763.19 0.0K
15:10 22,763.50 22,767.85 22,763.19 22,767.01 0.0K
15:11 22,767.59 22,771.26 22,766.79 22,770.74 0.0K
15:12 22,770.03 22,776.22 22,770.03 22,776.22 0.0K
15:13 22,778.72 22,781.60 22,777.71 22,777.71 0.0K
15:14 22,777.55 22,782.27 22,775.97 22,778.75 0.0K
15:15 22,778.00 22,786.28 22,777.05 22,782.74 0.0K
15:16 22,782.11 22,788.74 22,779.29 22,788.74 0.0K
15:17 22,788.72 22,788.90 22,786.01 22,788.90 0.0K
15:18 22,789.30 22,792.30 22,785.60 22,792.30 0.0K
15:19 22,792.40 22,804.02 22,792.30 22,796.53 0.0K
15:20 22,797.20 22,805.13 22,797.20 22,801.90 0.0K
15:21 22,801.97 22,809.65 22,800.73 22,803.00 0.0K
15:22 22,799.39 22,800.05 22,792.19 22,797.65 0.0K
15:23 22,797.38 22,797.72 22,785.18 22,785.18 0.0K
15:24 22,784.37 22,787.06 22,783.03 22,786.29 0.0K
15:25 22,786.27 22,792.45 22,783.85 22,792.45 0.0K
15:26 22,792.56 22,795.87 22,790.68 22,794.44 0.0K
15:27 22,795.88 22,796.88 22,790.78 22,790.78 0.0K
15:28 22,791.05 22,793.98 22,790.08 22,792.25 0.0K
15:29 22,792.26 22,793.84 22,790.16 22,790.16 0.0K
15:30 22,796.48 22,804.56 22,796.26 22,796.26 0.0K
15:31 22,799.01 22,799.01 22,788.58 22,791.66 0.0K
15:32 22,792.63 22,792.63 22,783.30 22,785.43 0.0K
15:33 22,786.08 22,790.52 22,785.19 22,785.19 0.0K
15:34 22,786.12 22,790.68 22,782.85 22,789.72 0.0K
15:35 22,790.00 22,794.28 22,788.49 22,788.49 0.0K
15:36 22,785.33 22,788.71 22,781.88 22,783.74 0.0K
15:37 22,787.02 22,793.35 22,787.02 22,793.35 0.0K
15:38 22,793.36 22,794.05 22,788.09 22,789.68 0.0K
15:39 22,788.61 22,789.25 22,785.05 22,785.77 0.0K
15:40 22,785.30 22,789.43 22,781.47 22,783.40 0.0K
15:41 22,781.23 22,782.39 22,774.03 22,774.03 0.0K
15:42 22,772.60 22,773.69 22,766.49 22,771.40 0.0K
15:43 22,772.15 22,772.59 22,770.09 22,770.09 0.0K
15:44 22,767.67 22,767.85 22,754.14 22,754.14 0.0K
15:45 22,756.99 22,761.91 22,755.61 22,759.57 0.0K
15:46 22,758.40 22,764.29 22,758.40 22,762.36 0.0K
15:47 22,760.34 22,771.67 22,759.41 22,767.87 0.0K
15:48 22,766.89 22,774.33 22,765.93 22,774.33 0.0K
15:49 22,774.47 22,775.28 22,765.74 22,765.97 0.0K
15:50 22,772.87 22,786.10 22,772.87 22,775.88 0.0K
15:51 22,777.03 22,778.16 22,766.72 22,769.32 0.0K
15:52 22,769.49 22,775.72 22,768.40 22,772.05 0.0K
15:53 22,776.09 22,790.16 22,776.09 22,790.16 0.0K
15:54 22,787.09 22,815.16 22,785.04 22,814.05 0.0K
15:55 22,803.66 22,815.01 22,803.66 22,813.17 0.0K
15:56 22,817.32 22,817.32 22,801.77 22,803.51 0.0K
15:57 22,803.31 22,809.06 22,797.81 22,802.47 0.0K
15:58 22,803.90 22,806.05 22,800.40 22,806.05 0.0K
15:59 22,807.51 22,809.72 22,791.69 22,795.40 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음