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 22,845.16 22,845.16 22,827.30 22,827.44 0.0K
09:31 22,827.29 22,827.57 22,816.91 22,827.57 0.0K
09:32 22,828.52 22,834.93 22,823.59 22,828.69 0.0K
09:33 22,828.47 22,829.96 22,820.92 22,822.50 0.0K
09:34 22,821.76 22,828.54 22,818.96 22,825.58 0.0K
09:35 22,827.44 22,828.34 22,817.18 22,826.37 0.0K
09:36 22,830.48 22,830.48 22,818.62 22,827.82 0.0K
09:37 22,828.96 22,842.62 22,828.96 22,839.10 0.0K
09:38 22,840.65 22,841.45 22,832.92 22,837.87 0.0K
09:39 22,838.32 22,864.10 22,838.32 22,863.23 0.0K
09:40 22,860.60 22,865.75 22,850.81 22,852.95 0.0K
09:41 22,853.15 22,853.15 22,834.80 22,834.80 0.0K
09:42 22,840.00 22,845.22 22,837.34 22,837.34 0.0K
09:43 22,837.22 22,853.13 22,837.22 22,844.34 0.0K
09:44 22,843.88 22,851.00 22,832.44 22,835.13 0.0K
09:45 22,835.77 22,841.21 22,824.32 22,825.23 0.0K
09:46 22,828.39 22,828.39 22,812.19 22,813.80 0.0K
09:47 22,811.30 22,817.83 22,806.56 22,811.28 0.0K
09:48 22,811.79 22,816.59 22,808.35 22,808.35 0.0K
09:49 22,812.87 22,818.05 22,805.34 22,818.05 0.0K
09:50 22,818.13 22,819.13 22,800.49 22,806.17 0.0K
09:51 22,810.40 22,814.78 22,800.41 22,803.90 0.0K
09:52 22,801.23 22,804.15 22,796.36 22,800.53 0.0K
09:53 22,805.90 22,805.90 22,794.12 22,796.05 0.0K
09:54 22,795.28 22,796.17 22,789.81 22,795.80 0.0K
09:55 22,799.35 22,803.47 22,796.88 22,801.03 0.0K
09:56 22,803.12 22,805.12 22,795.04 22,796.63 0.0K
09:57 22,796.02 22,802.62 22,793.64 22,802.62 0.0K
09:58 22,803.07 22,816.01 22,803.07 22,809.68 0.0K
09:59 22,810.51 22,817.97 22,810.09 22,816.64 0.0K
10:00 22,818.71 22,823.98 22,812.01 22,823.45 0.0K
10:01 22,823.70 22,830.93 22,823.70 22,826.31 0.0K
10:02 22,828.87 22,844.18 22,828.87 22,844.18 0.0K
10:03 22,848.37 22,851.48 22,844.00 22,844.30 0.0K
10:04 22,846.06 22,869.37 22,846.06 22,869.37 0.0K
10:05 22,870.61 22,871.66 22,866.21 22,868.81 0.0K
10:06 22,868.73 22,869.39 22,858.06 22,868.88 0.0K
10:07 22,867.94 22,872.61 22,863.25 22,871.26 0.0K
10:08 22,870.85 22,878.51 22,870.85 22,878.51 0.0K
10:09 22,874.27 22,874.27 22,867.30 22,868.22 0.0K
10:10 22,870.96 22,871.19 22,865.65 22,867.44 0.0K
10:11 22,867.41 22,887.03 22,867.41 22,886.10 0.0K
10:12 22,886.86 22,888.59 22,885.51 22,885.65 0.0K
10:13 22,886.69 22,886.69 22,874.85 22,878.50 0.0K
10:14 22,878.48 22,893.22 22,878.48 22,893.22 0.0K
10:15 22,894.00 22,902.23 22,894.00 22,902.23 0.0K
10:16 22,903.37 22,908.93 22,903.37 22,908.93 0.0K
10:17 22,908.17 22,910.45 22,903.69 22,910.45 0.0K
10:18 22,911.20 22,913.64 22,899.30 22,899.30 0.0K
10:19 22,901.27 22,903.77 22,900.47 22,903.77 0.0K
10:20 22,904.08 22,912.47 22,904.08 22,911.54 0.0K
10:21 22,910.52 22,914.24 22,902.41 22,902.41 0.0K
10:22 22,902.10 22,907.67 22,901.91 22,907.38 0.0K
10:23 22,908.22 22,908.89 22,902.47 22,902.47 0.0K
10:24 22,901.22 22,917.12 22,899.13 22,917.12 0.0K
10:25 22,915.91 22,916.25 22,910.43 22,911.78 0.0K
10:26 22,913.98 22,926.45 22,913.64 22,925.72 0.0K
10:27 22,926.10 22,935.23 22,921.98 22,935.23 0.0K
10:28 22,939.32 22,944.15 22,938.84 22,942.11 0.0K
10:29 22,943.38 22,953.14 22,939.54 22,953.14 0.0K
10:30 22,952.58 22,971.30 22,952.58 22,968.30 0.0K
10:31 22,968.07 22,975.48 22,966.93 22,973.67 0.0K
10:32 22,972.69 22,978.76 22,972.69 22,976.80 0.0K
10:33 22,977.24 22,985.23 22,976.58 22,984.01 0.0K
10:34 22,982.84 22,996.17 22,981.90 22,996.17 0.0K
10:35 22,995.13 22,995.13 22,989.59 22,992.28 0.0K
10:36 22,992.30 22,998.50 22,991.28 22,998.29 0.0K
10:37 22,998.17 22,998.17 22,989.83 22,989.83 0.0K
10:38 22,990.04 22,990.80 22,981.04 22,981.04 0.0K
10:39 22,979.93 22,982.43 22,975.96 22,975.96 0.0K
10:40 22,973.75 22,976.02 22,972.66 22,976.02 0.0K
10:41 22,975.00 22,988.53 22,974.20 22,988.53 0.0K
10:42 22,988.34 22,992.17 22,981.71 22,981.71 0.0K
10:43 22,983.44 22,986.71 22,981.96 22,982.80 0.0K
10:44 22,984.88 22,986.58 22,982.79 22,984.12 0.0K
10:45 22,983.37 22,987.47 22,979.22 22,987.47 0.0K
10:46 22,986.81 22,986.81 22,980.07 22,983.68 0.0K
10:47 22,983.84 22,985.69 22,981.33 22,985.69 0.0K
10:48 22,985.79 22,988.73 22,985.06 22,987.16 0.0K
10:49 22,988.28 22,992.07 22,986.68 22,991.26 0.0K
10:50 22,990.60 22,993.58 22,986.88 22,986.88 0.0K
10:51 22,986.84 22,995.67 22,982.56 22,994.77 0.0K
10:52 22,994.78 22,996.29 22,991.92 22,992.42 0.0K
10:53 22,992.25 22,992.25 22,981.10 22,981.99 0.0K
10:54 22,983.40 22,987.20 22,982.59 22,987.09 0.0K
10:55 22,990.56 22,991.19 22,985.07 22,985.07 0.0K
10:56 22,983.90 22,984.02 22,978.31 22,978.31 0.0K
10:57 22,979.28 22,982.00 22,976.46 22,976.46 0.0K
10:58 22,976.57 22,981.54 22,976.31 22,979.08 0.0K
10:59 22,982.84 22,983.22 22,980.18 22,982.48 0.0K
11:00 22,983.88 22,984.38 22,977.13 22,979.95 0.0K
11:01 22,981.84 22,985.41 22,981.50 22,982.30 0.0K
11:02 22,981.66 22,986.61 22,981.66 22,985.98 0.0K
11:03 22,984.44 22,985.36 22,981.22 22,983.12 0.0K
11:04 22,983.85 22,990.13 22,983.69 22,989.75 0.0K
11:05 22,991.00 22,992.77 22,984.90 22,984.90 0.0K
11:06 22,985.97 22,988.64 22,984.77 22,988.46 0.0K
11:07 22,989.66 22,993.99 22,987.64 22,992.76 0.0K
11:08 22,993.67 22,998.16 22,989.66 22,989.66 0.0K
11:09 22,988.96 22,993.02 22,986.55 22,989.57 0.0K
11:10 22,990.13 22,996.11 22,986.91 22,996.02 0.0K
11:11 22,995.99 22,996.29 22,990.27 22,991.22 0.0K
11:12 22,990.08 22,994.68 22,989.72 22,990.20 0.0K
11:13 22,992.32 23,004.17 22,992.32 23,004.17 0.0K
11:14 23,005.06 23,005.06 22,999.67 23,001.04 0.0K
11:15 23,000.59 23,000.59 22,992.49 22,992.49 0.0K
11:16 22,992.50 22,994.75 22,990.75 22,993.69 0.0K
11:17 22,993.20 22,997.87 22,991.46 22,997.87 0.0K
11:18 22,998.71 23,002.58 22,996.99 22,997.46 0.0K
11:19 22,997.52 22,998.33 22,995.57 22,997.50 0.0K
11:20 22,999.90 23,003.83 22,997.12 22,999.56 0.0K
11:21 23,000.11 23,000.56 22,996.97 22,996.97 0.0K
11:22 22,996.66 22,998.27 22,991.67 22,998.27 0.0K
11:23 22,997.95 22,999.85 22,995.42 22,995.66 0.0K
11:24 22,996.18 23,007.81 22,996.18 23,006.99 0.0K
11:25 23,004.81 23,005.87 23,000.96 23,004.29 0.0K
11:26 23,005.41 23,011.51 23,005.12 23,011.51 0.0K
11:27 23,011.01 23,016.42 23,007.12 23,007.12 0.0K
11:28 23,005.39 23,007.59 23,002.80 23,002.95 0.0K
11:29 23,003.40 23,003.40 22,997.98 22,998.00 0.0K
11:30 22,997.63 23,003.87 22,997.63 23,003.87 0.0K
11:31 23,004.32 23,010.06 23,004.32 23,009.54 0.0K
11:32 23,009.40 23,009.71 23,004.94 23,005.49 0.0K
11:33 23,005.77 23,008.22 23,002.82 23,002.86 0.0K
11:34 23,003.02 23,007.67 23,001.81 23,007.16 0.0K
11:35 23,006.75 23,013.89 23,006.75 23,013.76 0.0K
11:36 23,013.25 23,016.79 23,012.79 23,014.89 0.0K
11:37 23,013.94 23,017.67 23,013.94 23,017.67 0.0K
11:38 23,017.41 23,021.43 23,017.34 23,020.04 0.0K
11:39 23,019.37 23,023.19 23,019.22 23,021.02 0.0K
11:40 23,021.78 23,022.85 23,013.76 23,019.28 0.0K
11:41 23,018.90 23,021.42 23,018.28 23,020.50 0.0K
11:42 23,020.19 23,020.67 23,016.22 23,017.69 0.0K
11:43 23,017.26 23,023.67 23,016.27 23,023.67 0.0K
11:44 23,023.43 23,024.95 23,022.64 23,023.59 0.0K
11:45 23,023.00 23,023.64 23,012.79 23,012.79 0.0K
11:46 23,010.95 23,012.96 23,004.18 23,007.33 0.0K
11:47 23,007.72 23,008.18 23,004.87 23,005.36 0.0K
11:48 23,005.32 23,005.43 22,983.34 22,985.80 0.0K
11:49 22,986.86 22,989.10 22,975.25 22,975.83 0.0K
11:50 22,979.85 22,979.85 22,966.91 22,966.91 0.0K
11:51 22,967.46 22,967.46 22,959.87 22,959.87 0.0K
11:52 22,960.51 22,966.07 22,958.52 22,958.52 0.0K
11:53 22,958.68 22,960.39 22,950.07 22,950.72 0.0K
11:54 22,951.25 22,957.18 22,951.25 22,957.18 0.0K
11:55 22,957.96 22,958.56 22,948.61 22,949.82 0.0K
11:56 22,949.90 22,949.90 22,940.15 22,945.87 0.0K
11:57 22,945.02 22,955.34 22,944.61 22,954.24 0.0K
11:58 22,953.57 22,956.16 22,947.63 22,956.16 0.0K
11:59 22,956.64 22,960.28 22,954.57 22,960.01 0.0K
12:00 22,960.13 22,961.03 22,957.91 22,961.03 0.0K
12:01 22,960.62 22,960.62 22,954.51 22,957.07 0.0K
12:02 22,958.32 22,960.19 22,956.35 22,960.19 0.0K
12:03 22,960.70 22,967.48 22,960.70 22,964.95 0.0K
12:04 22,965.71 22,968.25 22,960.02 22,962.05 0.0K
12:05 22,960.75 22,961.05 22,957.03 22,957.03 0.0K
12:06 22,957.16 22,957.16 22,943.40 22,943.40 0.0K
12:07 22,942.33 22,944.74 22,941.42 22,941.42 0.0K
12:08 22,943.27 22,944.72 22,941.74 22,941.74 0.0K
12:09 22,942.32 22,942.32 22,939.67 22,940.82 0.0K
12:10 22,939.87 22,943.17 22,936.32 22,943.17 0.0K
12:11 22,944.22 22,949.65 22,940.22 22,940.22 0.0K
12:12 22,940.23 22,953.24 22,940.23 22,951.08 0.0K
12:13 22,952.09 22,956.70 22,952.02 22,956.70 0.0K
12:14 22,955.98 22,956.91 22,953.61 22,956.91 0.0K
12:15 22,957.33 22,957.68 22,952.50 22,952.50 0.0K
12:16 22,951.91 22,952.87 22,948.02 22,948.02 0.0K
12:17 22,947.45 22,947.45 22,932.51 22,933.12 0.0K
12:18 22,933.03 22,949.22 22,933.03 22,949.22 0.0K
12:19 22,949.00 22,950.30 22,948.45 22,949.54 0.0K
12:20 22,948.79 22,948.79 22,945.62 22,947.30 0.0K
12:21 22,947.26 22,953.26 22,947.26 22,950.55 0.0K
12:22 22,951.18 22,954.86 22,950.51 22,952.09 0.0K
12:23 22,951.94 22,954.13 22,950.91 22,954.13 0.0K
12:24 22,954.56 22,954.56 22,951.50 22,954.00 0.0K
12:25 22,953.93 22,954.82 22,950.87 22,952.69 0.0K
12:26 22,953.09 22,957.52 22,953.09 22,955.06 0.0K
12:27 22,955.25 22,958.65 22,955.25 22,957.99 0.0K
12:28 22,957.85 22,958.57 22,956.87 22,956.87 0.0K
12:29 22,956.36 22,956.89 22,949.76 22,952.22 0.0K
12:30 22,952.11 22,954.11 22,947.82 22,947.82 0.0K
12:31 22,947.70 22,954.62 22,946.70 22,954.62 0.0K
12:32 22,954.72 22,955.44 22,948.18 22,948.33 0.0K
12:33 22,948.73 22,948.73 22,945.98 22,946.54 0.0K
12:34 22,946.54 22,950.92 22,946.31 22,950.55 0.0K
12:35 22,951.77 22,951.77 22,947.39 22,948.20 0.0K
12:36 22,946.77 22,948.58 22,943.25 22,943.93 0.0K
12:37 22,943.44 22,943.58 22,941.83 22,943.12 0.0K
12:38 22,942.62 22,954.91 22,942.44 22,954.91 0.0K
12:39 22,955.26 22,955.26 22,951.05 22,953.89 0.0K
12:40 22,951.54 22,951.54 22,943.92 22,944.61 0.0K
12:41 22,944.31 22,946.48 22,943.35 22,944.17 0.0K
12:42 22,944.44 22,949.28 22,943.72 22,943.72 0.0K
12:43 22,942.30 22,943.77 22,941.23 22,941.23 0.0K
12:44 22,940.38 22,940.38 22,921.27 22,921.52 0.0K
12:45 22,921.32 22,921.32 22,914.42 22,918.42 0.0K
12:46 22,921.58 22,921.96 22,912.67 22,914.36 0.0K
12:47 22,914.76 22,921.43 22,911.76 22,911.76 0.0K
12:48 22,910.61 22,914.63 22,906.77 22,914.63 0.0K
12:49 22,914.93 22,918.54 22,913.17 22,914.40 0.0K
12:50 22,914.78 22,919.92 22,912.85 22,915.08 0.0K
12:51 22,915.26 22,915.26 22,910.27 22,914.56 0.0K
12:52 22,918.21 22,919.29 22,916.19 22,916.90 0.0K
12:53 22,917.06 22,919.42 22,915.08 22,915.27 0.0K
12:54 22,915.58 22,916.91 22,913.16 22,913.16 0.0K
12:55 22,914.38 22,924.14 22,913.52 22,924.14 0.0K
12:56 22,924.60 22,935.95 22,924.17 22,935.95 0.0K
12:57 22,936.80 22,944.71 22,934.58 22,944.02 0.0K
12:58 22,944.72 22,946.94 22,943.50 22,946.54 0.0K
12:59 22,946.45 22,953.24 22,946.45 22,953.07 0.0K
13:00 22,950.61 22,954.30 22,948.76 22,952.41 0.0K
13:01 22,951.96 22,952.80 22,949.81 22,950.19 0.0K
13:02 22,950.13 22,954.07 22,950.13 22,950.49 0.0K
13:03 22,950.39 22,953.03 22,949.23 22,952.30 0.0K
13:04 22,952.44 22,952.78 22,949.12 22,949.12 0.0K
13:05 22,950.01 22,951.37 22,947.12 22,947.70 0.0K
13:06 22,948.13 22,957.61 22,948.13 22,954.12 0.0K
13:07 22,952.14 22,953.59 22,949.64 22,950.24 0.0K
13:08 22,950.46 22,954.63 22,949.52 22,953.80 0.0K
13:09 22,954.13 22,961.33 22,954.13 22,961.33 0.0K
13:10 22,961.01 22,961.84 22,955.80 22,961.49 0.0K
13:11 22,960.00 22,960.26 22,954.10 22,960.26 0.0K
13:12 22,960.40 22,960.71 22,957.84 22,958.64 0.0K
13:13 22,958.88 22,958.88 22,955.22 22,955.68 0.0K
13:14 22,954.57 22,954.57 22,948.62 22,948.62 0.0K
13:15 22,948.23 22,950.00 22,946.81 22,947.47 0.0K
13:16 22,947.15 22,952.22 22,944.64 22,950.50 0.0K
13:17 22,949.09 22,949.19 22,947.85 22,948.33 0.0K
13:18 22,948.84 22,950.01 22,947.42 22,950.01 0.0K
13:19 22,949.89 22,954.98 22,949.89 22,954.98 0.0K
13:20 22,955.16 22,956.52 22,952.31 22,952.31 0.0K
13:21 22,948.76 22,949.96 22,948.08 22,948.38 0.0K
13:22 22,948.00 22,951.51 22,944.62 22,944.74 0.0K
13:23 22,943.92 22,947.56 22,936.96 22,947.56 0.0K
13:24 22,948.28 22,950.13 22,944.51 22,950.13 0.0K
13:25 22,951.39 22,954.44 22,945.60 22,945.60 0.0K
13:26 22,945.47 22,948.40 22,944.33 22,947.81 0.0K
13:27 22,947.90 22,949.19 22,944.53 22,944.53 0.0K
13:28 22,944.54 22,945.69 22,940.46 22,940.46 0.0K
13:29 22,940.53 22,940.77 22,937.95 22,938.19 0.0K
13:30 22,938.27 22,951.72 22,935.82 22,935.82 0.0K
13:31 22,937.66 22,943.32 22,937.66 22,942.11 0.0K
13:32 22,942.33 22,945.82 22,939.84 22,940.08 0.0K
13:33 22,941.42 22,941.42 22,934.21 22,934.42 0.0K
13:34 22,933.17 22,936.08 22,930.78 22,930.78 0.0K
13:35 22,931.23 22,935.16 22,931.23 22,935.16 0.0K
13:36 22,935.00 22,939.08 22,935.00 22,939.01 0.0K
13:37 22,939.86 22,943.63 22,939.02 22,943.63 0.0K
13:38 22,942.40 22,942.40 22,934.61 22,934.61 0.0K
13:39 22,933.55 22,934.47 22,931.55 22,933.80 0.0K
13:40 22,933.51 22,933.51 22,926.55 22,926.55 0.0K
13:41 22,926.24 22,926.96 22,922.73 22,922.73 0.0K
13:42 22,922.54 22,924.46 22,921.56 22,922.57 0.0K
13:43 22,923.21 22,924.49 22,919.31 22,919.47 0.0K
13:44 22,917.99 22,917.99 22,903.01 22,903.01 0.0K
13:45 22,901.83 22,906.68 22,901.39 22,903.90 0.0K
13:46 22,904.23 22,907.66 22,900.08 22,900.08 0.0K
13:47 22,899.86 22,901.60 22,886.88 22,888.99 0.0K
13:48 22,894.46 22,901.85 22,894.46 22,899.22 0.0K
13:49 22,898.08 22,903.35 22,896.95 22,902.11 0.0K
13:50 22,902.13 22,909.43 22,901.85 22,908.25 0.0K
13:51 22,909.97 22,914.27 22,909.97 22,913.89 0.0K
13:52 22,913.64 22,917.40 22,913.15 22,916.46 0.0K
13:53 22,914.30 22,914.30 22,905.93 22,906.24 0.0K
13:54 22,906.58 22,917.41 22,906.58 22,917.41 0.0K
13:55 22,917.00 22,928.19 22,917.00 22,927.59 0.0K
13:56 22,927.25 22,931.71 22,927.25 22,931.71 0.0K
13:57 22,932.11 22,938.33 22,931.81 22,938.23 0.0K
13:58 22,938.22 22,945.64 22,937.45 22,945.64 0.0K
13:59 22,945.76 22,954.35 22,945.76 22,953.11 0.0K
14:00 22,952.60 22,952.76 22,947.14 22,950.64 0.0K
14:01 22,949.64 22,951.87 22,945.65 22,945.65 0.0K
14:02 22,944.15 22,948.29 22,943.30 22,946.51 0.0K
14:03 22,945.02 22,949.37 22,941.31 22,942.10 0.0K
14:04 22,940.92 22,946.66 22,940.92 22,945.76 0.0K
14:05 22,945.84 22,948.33 22,941.42 22,942.83 0.0K
14:06 22,943.56 22,944.72 22,938.41 22,938.41 0.0K
14:07 22,938.42 22,938.42 22,931.55 22,931.55 0.0K
14:08 22,930.47 22,931.67 22,927.20 22,930.19 0.0K
14:09 22,930.32 22,932.07 22,921.94 22,923.39 0.0K
14:10 22,924.61 22,924.61 22,920.60 22,921.09 0.0K
14:11 22,919.76 22,922.30 22,917.19 22,922.30 0.0K
14:12 22,920.26 22,922.45 22,919.22 22,922.45 0.0K
14:13 22,922.46 22,922.46 22,915.35 22,915.35 0.0K
14:14 22,915.53 22,917.61 22,903.22 22,904.40 0.0K
14:15 22,904.17 22,905.22 22,895.29 22,895.64 0.0K
14:16 22,896.08 22,898.53 22,894.05 22,894.05 0.0K
14:17 22,895.06 22,907.07 22,895.06 22,902.51 0.0K
14:18 22,900.47 22,907.33 22,900.47 22,907.33 0.0K
14:19 22,907.89 22,907.89 22,900.17 22,900.55 0.0K
14:20 22,900.20 22,900.20 22,892.72 22,893.41 0.0K
14:21 22,892.87 22,894.21 22,889.85 22,889.85 0.0K
14:22 22,889.83 22,891.97 22,881.04 22,885.68 0.0K
14:23 22,886.17 22,886.56 22,879.56 22,879.56 0.0K
14:24 22,880.21 22,885.92 22,880.21 22,883.17 0.0K
14:25 22,882.38 22,883.86 22,879.95 22,879.95 0.0K
14:26 22,880.11 22,889.27 22,880.11 22,889.30 0.0K
14:27 22,889.40 22,896.86 22,889.40 22,895.06 0.0K
14:28 22,894.40 22,894.40 22,888.63 22,890.37 0.0K
14:29 22,888.90 22,888.90 22,883.98 22,884.43 0.0K
14:30 22,885.66 22,886.54 22,877.17 22,883.97 0.0K
14:31 22,882.71 22,886.45 22,882.31 22,885.64 0.0K
14:32 22,885.66 22,887.19 22,879.40 22,880.02 0.0K
14:33 22,880.46 22,883.69 22,879.44 22,879.73 0.0K
14:34 22,884.80 22,884.80 22,880.11 22,880.71 0.0K
14:35 22,880.29 22,887.68 22,879.96 22,887.51 0.0K
14:36 22,888.04 22,890.38 22,886.13 22,887.08 0.0K
14:37 22,886.84 22,895.07 22,886.84 22,894.95 0.0K
14:38 22,897.12 22,900.58 22,895.56 22,896.23 0.0K
14:39 22,896.85 22,901.80 22,893.93 22,899.30 0.0K
14:40 22,898.56 22,901.59 22,897.00 22,897.86 0.0K
14:41 22,898.20 22,905.71 22,898.20 22,904.75 0.0K
14:42 22,904.91 22,910.71 22,904.91 22,910.71 0.0K
14:43 22,910.98 22,916.20 22,910.98 22,914.66 0.0K
14:44 22,916.46 22,918.13 22,914.57 22,915.82 0.0K
14:45 22,915.81 22,919.66 22,915.81 22,919.12 0.0K
14:46 22,920.10 22,927.94 22,920.10 22,925.73 0.0K
14:47 22,923.56 22,926.85 22,922.19 22,926.25 0.0K
14:48 22,925.18 22,927.58 22,923.36 22,923.78 0.0K
14:49 22,923.50 22,925.68 22,922.21 22,925.68 0.0K
14:50 22,926.60 22,931.63 22,923.87 22,931.63 0.0K
14:51 22,931.43 22,932.53 22,929.89 22,932.40 0.0K
14:52 22,932.31 22,937.91 22,932.31 22,934.29 0.0K
14:53 22,933.88 22,938.96 22,932.90 22,938.96 0.0K
14:54 22,939.33 22,945.51 22,939.33 22,941.84 0.0K
14:55 22,941.65 22,942.58 22,931.16 22,931.57 0.0K
14:56 22,932.32 22,935.30 22,932.32 22,934.34 0.0K
14:57 22,934.64 22,937.89 22,934.64 22,934.90 0.0K
14:58 22,935.79 22,937.42 22,934.70 22,934.70 0.0K
14:59 22,934.74 22,936.60 22,934.01 22,936.48 0.0K
15:00 22,935.21 22,940.62 22,933.57 22,933.57 0.0K
15:01 22,932.70 22,942.82 22,932.70 22,942.82 0.0K
15:02 22,941.94 22,944.42 22,940.32 22,942.25 0.0K
15:03 22,941.79 22,945.17 22,938.94 22,940.00 0.0K
15:04 22,939.91 22,943.89 22,937.40 22,943.89 0.0K
15:05 22,942.27 22,942.99 22,941.12 22,941.76 0.0K
15:06 22,943.54 22,943.72 22,941.78 22,942.24 0.0K
15:07 22,942.65 22,943.69 22,941.55 22,943.40 0.0K
15:08 22,943.39 22,943.45 22,940.94 22,942.64 0.0K
15:09 22,942.72 22,942.87 22,941.63 22,941.68 0.0K
15:10 22,942.22 22,948.60 22,942.22 22,946.67 0.0K
15:11 22,946.30 22,946.45 22,943.82 22,944.70 0.0K
15:12 22,944.95 22,952.30 22,944.95 22,951.75 0.0K
15:13 22,952.11 22,954.12 22,948.40 22,949.89 0.0K
15:14 22,950.42 22,950.42 22,944.99 22,945.64 0.0K
15:15 22,944.59 22,945.28 22,941.61 22,941.91 0.0K
15:16 22,941.78 22,944.98 22,939.60 22,940.84 0.0K
15:17 22,940.06 22,951.64 22,940.06 22,951.64 0.0K
15:18 22,950.77 22,954.53 22,950.70 22,954.08 0.0K
15:19 22,954.16 22,955.68 22,952.36 22,955.18 0.0K
15:20 22,955.39 22,956.07 22,952.32 22,953.40 0.0K
15:21 22,954.88 22,958.62 22,952.81 22,954.08 0.0K
15:22 22,953.43 22,956.06 22,952.99 22,954.98 0.0K
15:23 22,954.89 22,956.10 22,951.34 22,952.46 0.0K
15:24 22,951.98 22,957.47 22,951.98 22,956.50 0.0K
15:25 22,957.25 22,958.23 22,953.57 22,955.73 0.0K
15:26 22,955.94 22,957.19 22,954.31 22,955.21 0.0K
15:27 22,955.41 22,960.46 22,955.41 22,959.91 0.0K
15:28 22,959.95 22,962.14 22,958.68 22,959.93 0.0K
15:29 22,961.72 22,967.31 22,961.56 22,962.36 0.0K
15:30 22,960.40 22,961.69 22,956.23 22,956.77 0.0K
15:31 22,956.30 22,956.30 22,951.03 22,952.27 0.0K
15:32 22,952.18 22,952.87 22,944.27 22,948.22 0.0K
15:33 22,947.44 22,948.50 22,940.00 22,940.20 0.0K
15:34 22,939.92 22,944.10 22,937.99 22,944.10 0.0K
15:35 22,944.51 22,947.14 22,940.14 22,947.14 0.0K
15:36 22,948.02 22,952.80 22,948.02 22,952.80 0.0K
15:37 22,953.40 22,953.40 22,947.77 22,948.56 0.0K
15:38 22,946.94 22,946.94 22,938.39 22,939.43 0.0K
15:39 22,939.15 22,941.06 22,938.10 22,940.25 0.0K
15:40 22,939.68 22,940.10 22,934.64 22,938.58 0.0K
15:41 22,938.30 22,938.30 22,934.54 22,937.12 0.0K
15:42 22,938.20 22,940.47 22,937.36 22,938.69 0.0K
15:43 22,938.29 22,940.55 22,937.65 22,938.97 0.0K
15:44 22,938.98 22,944.50 22,938.78 22,943.22 0.0K
15:45 22,943.43 22,945.06 22,940.17 22,942.83 0.0K
15:46 22,943.82 22,948.57 22,943.16 22,945.12 0.0K
15:47 22,945.94 22,945.94 22,940.72 22,944.66 0.0K
15:48 22,944.83 22,948.97 22,944.56 22,947.06 0.0K
15:49 22,948.61 22,954.16 22,948.61 22,954.16 0.0K
15:50 22,937.09 22,939.96 22,930.91 22,934.33 0.0K
15:51 22,934.93 22,935.21 22,926.57 22,926.57 0.0K
15:52 22,926.55 22,929.76 22,924.33 22,924.35 0.0K
15:53 22,922.12 22,922.12 22,913.01 22,913.54 0.0K
15:54 22,913.73 22,915.57 22,909.63 22,913.18 0.0K
15:55 22,927.81 22,930.76 22,921.51 22,925.61 0.0K
15:56 22,925.03 22,925.03 22,917.75 22,919.38 0.0K
15:57 22,920.99 22,921.12 22,917.44 22,920.53 0.0K
15:58 22,920.63 22,927.15 22,918.99 22,923.17 0.0K
15:59 22,923.11 22,940.02 22,919.37 22,936.07 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음