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 22,823.06 22,832.11 22,811.01 22,832.11 0.0K
09:31 22,830.82 22,862.09 22,825.53 22,862.09 0.0K
09:32 22,862.64 22,862.64 22,832.82 22,832.82 0.0K
09:33 22,830.17 22,842.13 22,830.17 22,833.68 0.0K
09:34 22,829.55 22,835.91 22,822.06 22,835.91 0.0K
09:35 22,839.80 22,845.93 22,821.49 22,845.93 0.0K
09:36 22,853.34 22,868.71 22,846.05 22,868.71 0.0K
09:37 22,864.53 22,866.80 22,860.82 22,866.80 0.0K
09:38 22,871.79 22,877.95 22,866.38 22,871.01 0.0K
09:39 22,873.39 22,878.10 22,866.02 22,875.16 0.0K
09:40 22,874.22 22,893.43 22,871.43 22,888.63 0.0K
09:41 22,888.92 22,906.20 22,888.92 22,903.30 0.0K
09:42 22,899.96 22,903.11 22,890.51 22,890.51 0.0K
09:43 22,892.98 22,913.72 22,890.72 22,903.88 0.0K
09:44 22,902.13 22,915.86 22,900.80 22,911.17 0.0K
09:45 22,911.16 22,912.06 22,902.24 22,907.04 0.0K
09:46 22,907.91 22,907.91 22,888.67 22,888.67 0.0K
09:47 22,889.00 22,900.45 22,874.81 22,877.79 0.0K
09:48 22,875.55 22,888.61 22,875.55 22,888.61 0.0K
09:49 22,891.96 22,899.55 22,889.28 22,892.74 0.0K
09:50 22,891.15 22,891.15 22,854.21 22,856.59 0.0K
09:51 22,854.74 22,871.38 22,845.52 22,869.34 0.0K
09:52 22,872.03 22,895.01 22,867.60 22,895.01 0.0K
09:53 22,894.26 22,895.60 22,881.26 22,883.57 0.0K
09:54 22,883.01 22,886.31 22,870.26 22,870.26 0.0K
09:55 22,869.76 22,875.45 22,868.13 22,869.10 0.0K
09:56 22,871.60 22,875.69 22,862.83 22,862.83 0.0K
09:57 22,861.87 22,887.41 22,861.87 22,887.41 0.0K
09:58 22,889.21 22,900.00 22,889.21 22,900.00 0.0K
09:59 22,897.22 22,897.91 22,884.28 22,886.68 0.0K
10:00 22,885.47 22,885.47 22,862.05 22,862.05 0.0K
10:01 22,857.50 22,881.31 22,857.50 22,881.31 0.0K
10:02 22,882.51 22,882.51 22,854.90 22,854.90 0.0K
10:03 22,857.49 22,869.83 22,857.49 22,869.83 0.0K
10:04 22,871.74 22,880.07 22,870.59 22,875.16 0.0K
10:05 22,875.69 22,892.77 22,875.69 22,877.99 0.0K
10:06 22,879.00 22,890.18 22,869.77 22,890.18 0.0K
10:07 22,887.71 22,892.92 22,886.32 22,888.04 0.0K
10:08 22,887.70 22,896.01 22,886.04 22,895.94 0.0K
10:09 22,894.14 22,896.64 22,889.29 22,896.64 0.0K
10:10 22,896.34 22,901.00 22,894.05 22,895.74 0.0K
10:11 22,897.85 22,897.85 22,887.05 22,887.05 0.0K
10:12 22,884.97 22,899.24 22,882.26 22,898.50 0.0K
10:13 22,897.32 22,901.37 22,895.40 22,901.37 0.0K
10:14 22,899.28 22,912.08 22,896.49 22,896.64 0.0K
10:15 22,893.54 22,893.54 22,873.71 22,877.48 0.0K
10:16 22,876.79 22,892.16 22,876.47 22,890.73 0.0K
10:17 22,890.58 22,893.15 22,885.90 22,887.19 0.0K
10:18 22,886.08 22,894.14 22,886.08 22,891.50 0.0K
10:19 22,893.03 22,910.20 22,893.03 22,905.26 0.0K
10:20 22,901.20 22,903.64 22,895.73 22,903.64 0.0K
10:21 22,900.95 22,905.10 22,896.28 22,896.28 0.0K
10:22 22,894.14 22,902.50 22,889.80 22,893.85 0.0K
10:23 22,889.24 22,890.15 22,885.01 22,890.08 0.0K
10:24 22,890.14 22,912.40 22,890.14 22,912.40 0.0K
10:25 22,912.09 22,913.92 22,907.37 22,908.33 0.0K
10:26 22,908.85 22,910.61 22,905.43 22,908.00 0.0K
10:27 22,910.18 22,911.85 22,906.73 22,906.73 0.0K
10:28 22,906.24 22,914.96 22,905.56 22,914.96 0.0K
10:29 22,917.39 22,940.67 22,917.39 22,940.67 0.0K
10:30 22,941.32 22,948.42 22,926.63 22,927.69 0.0K
10:31 22,927.40 22,945.50 22,926.49 22,945.50 0.0K
10:32 22,949.64 22,951.96 22,947.06 22,948.96 0.0K
10:33 22,946.68 22,964.46 22,946.68 22,961.97 0.0K
10:34 22,962.54 22,963.98 22,953.67 22,958.24 0.0K
10:35 22,959.56 22,962.76 22,958.87 22,962.33 0.0K
10:36 22,961.79 22,969.81 22,958.99 22,969.81 0.0K
10:37 22,969.90 22,978.35 22,969.90 22,975.18 0.0K
10:38 22,976.65 22,983.35 22,971.19 22,974.00 0.0K
10:39 22,973.92 22,976.38 22,971.91 22,971.91 0.0K
10:40 22,972.51 22,974.91 22,954.81 22,954.88 0.0K
10:41 22,957.07 22,961.00 22,954.27 22,961.00 0.0K
10:42 22,960.19 22,964.52 22,959.97 22,964.37 0.0K
10:43 22,966.45 22,979.84 22,966.45 22,979.84 0.0K
10:44 22,980.18 22,980.18 22,968.74 22,973.82 0.0K
10:45 22,972.86 22,977.45 22,972.44 22,977.45 0.0K
10:46 22,977.74 22,981.32 22,974.57 22,975.70 0.0K
10:47 22,975.71 22,977.11 22,972.58 22,976.21 0.0K
10:48 22,976.16 22,981.89 22,973.67 22,981.89 0.0K
10:49 22,982.37 22,992.15 22,982.37 22,991.60 0.0K
10:50 22,992.84 22,994.55 22,984.55 22,984.55 0.0K
10:51 22,984.33 22,996.81 22,984.23 22,996.81 0.0K
10:52 22,997.50 23,006.05 22,997.50 23,005.06 0.0K
10:53 23,004.69 23,012.13 22,999.29 23,001.78 0.0K
10:54 22,998.41 22,999.57 22,993.82 22,993.82 0.0K
10:55 22,993.01 23,002.60 22,993.01 23,002.60 0.0K
10:56 23,001.72 23,003.24 22,989.06 23,000.03 0.0K
10:57 23,000.98 23,007.28 23,000.98 23,006.10 0.0K
10:58 23,006.63 23,008.21 23,004.32 23,004.62 0.0K
10:59 23,003.38 23,005.51 22,997.92 22,997.92 0.0K
11:00 22,997.48 23,002.87 22,997.48 22,998.32 0.0K
11:01 23,000.12 23,011.80 23,000.12 23,011.41 0.0K
11:02 23,010.82 23,013.34 23,008.84 23,009.27 0.0K
11:03 23,010.48 23,012.42 23,008.23 23,010.29 0.0K
11:04 23,010.41 23,016.76 23,010.41 23,013.44 0.0K
11:05 23,015.10 23,024.19 23,014.35 23,020.10 0.0K
11:06 23,020.91 23,021.37 23,015.54 23,016.22 0.0K
11:07 23,019.40 23,025.17 23,019.40 23,025.17 0.0K
11:08 23,025.42 23,025.42 23,013.84 23,013.84 0.0K
11:09 23,013.17 23,013.58 23,009.93 23,010.92 0.0K
11:10 23,010.75 23,018.36 23,010.75 23,017.32 0.0K
11:11 23,018.78 23,018.78 23,012.80 23,016.71 0.0K
11:12 23,018.46 23,020.09 23,014.72 23,019.94 0.0K
11:13 23,021.01 23,027.68 23,021.01 23,022.12 0.0K
11:14 23,024.56 23,024.56 23,015.44 23,018.50 0.0K
11:15 23,020.22 23,022.60 23,019.20 23,020.44 0.0K
11:16 23,021.01 23,026.16 23,021.01 23,023.82 0.0K
11:17 23,023.98 23,042.11 23,023.98 23,042.11 0.0K
11:18 23,044.25 23,044.25 23,037.63 23,040.60 0.0K
11:19 23,039.55 23,042.30 23,037.63 23,037.63 0.0K
11:20 23,037.49 23,037.49 23,024.69 23,025.47 0.0K
11:21 23,025.94 23,028.07 23,022.57 23,025.70 0.0K
11:22 23,025.35 23,034.46 23,023.84 23,034.46 0.0K
11:23 23,031.43 23,031.43 23,026.97 23,028.14 0.0K
11:24 23,027.91 23,033.53 23,027.36 23,033.09 0.0K
11:25 23,034.05 23,036.01 23,031.87 23,036.01 0.0K
11:26 23,035.71 23,035.97 23,031.62 23,033.96 0.0K
11:27 23,034.62 23,039.17 23,034.62 23,039.17 0.0K
11:28 23,039.56 23,049.55 23,039.01 23,048.49 0.0K
11:29 23,049.23 23,049.89 23,045.06 23,045.06 0.0K
11:30 23,045.47 23,045.47 23,040.43 23,040.35 0.0K
11:31 23,040.93 23,046.73 23,040.16 23,046.73 0.0K
11:32 23,046.98 23,050.65 23,045.10 23,050.65 0.0K
11:33 23,051.41 23,052.12 23,042.92 23,049.10 0.0K
11:34 23,051.67 23,056.08 23,051.67 23,052.69 0.0K
11:35 23,051.58 23,055.45 23,051.53 23,055.45 0.0K
11:36 23,055.28 23,058.21 23,054.32 23,057.27 0.0K
11:37 23,057.24 23,064.41 23,056.32 23,060.98 0.0K
11:38 23,059.63 23,059.65 23,054.70 23,055.55 0.0K
11:39 23,054.70 23,055.61 23,052.86 23,055.55 0.0K
11:40 23,055.74 23,061.96 23,055.41 23,059.98 0.0K
11:41 23,059.56 23,066.72 23,059.56 23,062.57 0.0K
11:42 23,062.59 23,063.46 23,059.42 23,061.30 0.0K
11:43 23,061.17 23,061.53 23,053.11 23,053.72 0.0K
11:44 23,054.30 23,058.20 23,053.86 23,058.20 0.0K
11:45 23,057.93 23,057.93 23,052.75 23,054.25 0.0K
11:46 23,055.42 23,060.28 23,055.42 23,060.28 0.0K
11:47 23,060.42 23,060.91 23,057.03 23,057.03 0.0K
11:48 23,057.25 23,059.67 23,055.25 23,057.06 0.0K
11:49 23,057.03 23,061.31 23,057.03 23,060.34 0.0K
11:50 23,060.61 23,060.67 23,034.38 23,043.97 0.0K
11:51 23,044.35 23,057.38 23,044.34 23,049.02 0.0K
11:52 23,048.98 23,052.16 23,044.60 23,052.03 0.0K
11:53 23,050.81 23,053.44 23,043.58 23,043.87 0.0K
11:54 23,043.50 23,043.56 23,035.98 23,035.98 0.0K
11:55 23,036.87 23,046.72 23,034.87 23,046.72 0.0K
11:56 23,048.17 23,051.20 23,047.58 23,048.94 0.0K
11:57 23,048.81 23,054.18 23,047.00 23,051.63 0.0K
11:58 23,053.59 23,054.16 23,047.07 23,048.00 0.0K
11:59 23,047.44 23,048.50 23,039.15 23,039.35 0.0K
12:00 23,041.78 23,041.78 23,033.25 23,034.40 0.0K
12:01 23,035.07 23,035.41 23,025.23 23,032.41 0.0K
12:02 23,031.99 23,035.91 23,029.05 23,035.53 0.0K
12:03 23,034.90 23,035.48 23,028.22 23,028.85 0.0K
12:04 23,027.78 23,031.01 23,025.26 23,030.25 0.0K
12:05 23,029.12 23,035.92 23,029.12 23,035.92 0.0K
12:06 23,035.85 23,035.85 23,029.82 23,035.33 0.0K
12:07 23,035.75 23,038.86 23,035.45 23,038.54 0.0K
12:08 23,040.48 23,046.39 23,040.48 23,044.44 0.0K
12:09 23,044.35 23,050.53 23,044.35 23,049.73 0.0K
12:10 23,050.13 23,050.13 23,044.69 23,046.41 0.0K
12:11 23,047.00 23,047.48 23,041.78 23,045.59 0.0K
12:12 23,045.73 23,049.07 23,045.73 23,047.31 0.0K
12:13 23,047.49 23,047.75 23,045.68 23,046.11 0.0K
12:14 23,046.11 23,047.71 23,045.74 23,046.04 0.0K
12:15 23,046.16 23,050.25 23,045.83 23,048.93 0.0K
12:16 23,049.06 23,050.41 23,046.23 23,047.30 0.0K
12:17 23,047.35 23,047.54 23,042.44 23,044.63 0.0K
12:18 23,045.25 23,054.44 23,045.25 23,054.04 0.0K
12:19 23,054.76 23,059.35 23,053.34 23,053.34 0.0K
12:20 23,052.08 23,058.54 23,046.53 23,046.53 0.0K
12:21 23,044.33 23,044.33 23,029.65 23,029.65 0.0K
12:22 23,029.19 23,029.19 23,012.19 23,012.19 0.0K
12:23 23,013.67 23,023.00 23,013.52 23,022.40 0.0K
12:24 23,024.84 23,030.14 23,023.66 23,026.60 0.0K
12:25 23,027.64 23,036.68 23,027.64 23,034.37 0.0K
12:26 23,034.60 23,048.27 23,033.92 23,047.97 0.0K
12:27 23,048.03 23,052.55 23,046.88 23,048.74 0.0K
12:28 23,048.68 23,048.68 23,044.29 23,045.97 0.0K
12:29 23,046.52 23,055.39 23,046.52 23,055.12 0.0K
12:30 23,055.06 23,055.06 23,050.99 23,051.95 0.0K
12:31 23,051.47 23,054.66 23,049.54 23,054.53 0.0K
12:32 23,055.15 23,059.35 23,055.15 23,059.35 0.0K
12:33 23,062.17 23,065.87 23,060.45 23,063.23 0.0K
12:34 23,063.14 23,068.40 23,063.14 23,068.40 0.0K
12:35 23,072.74 23,072.74 23,067.33 23,068.07 0.0K
12:36 23,067.51 23,067.51 23,061.22 23,061.44 0.0K
12:37 23,061.88 23,067.66 23,061.88 23,066.61 0.0K
12:38 23,066.74 23,078.37 23,066.74 23,075.95 0.0K
12:39 23,075.28 23,075.28 23,072.27 23,072.27 0.0K
12:40 23,072.80 23,075.99 23,071.87 23,075.99 0.0K
12:41 23,075.44 23,077.59 23,072.19 23,072.61 0.0K
12:42 23,072.80 23,072.80 23,062.64 23,065.18 0.0K
12:43 23,064.73 23,064.99 23,060.21 23,061.97 0.0K
12:44 23,062.18 23,063.34 23,060.94 23,061.30 0.0K
12:45 23,061.49 23,066.01 23,060.99 23,065.27 0.0K
12:46 23,065.46 23,065.46 23,060.29 23,061.74 0.0K
12:47 23,061.96 23,065.86 23,059.71 23,064.36 0.0K
12:48 23,062.96 23,064.78 23,062.55 23,062.55 0.0K
12:49 23,062.54 23,064.01 23,060.48 23,062.41 0.0K
12:50 23,060.86 23,062.05 23,056.83 23,061.70 0.0K
12:51 23,062.65 23,065.97 23,060.57 23,065.97 0.0K
12:52 23,066.61 23,067.34 23,063.79 23,066.19 0.0K
12:53 23,063.53 23,065.46 23,058.38 23,058.72 0.0K
12:54 23,059.41 23,062.65 23,059.41 23,061.79 0.0K
12:55 23,061.56 23,067.36 23,061.56 23,067.19 0.0K
12:56 23,066.89 23,066.89 23,063.29 23,066.10 0.0K
12:57 23,066.46 23,067.82 23,064.66 23,067.09 0.0K
12:58 23,069.08 23,070.25 23,064.73 23,065.00 0.0K
12:59 23,064.43 23,067.87 23,063.80 23,067.68 0.0K
13:00 23,068.09 23,068.20 23,057.68 23,057.68 0.0K
13:01 23,056.39 23,056.70 23,053.32 23,055.48 0.0K
13:02 23,055.40 23,063.89 23,055.40 23,063.89 0.0K
13:03 23,064.38 23,066.92 23,064.03 23,064.62 0.0K
13:04 23,064.71 23,070.99 23,064.12 23,069.17 0.0K
13:05 23,068.93 23,070.53 23,067.49 23,069.75 0.0K
13:06 23,069.69 23,069.69 23,065.91 23,069.10 0.0K
13:07 23,070.81 23,079.24 23,070.81 23,079.24 0.0K
13:08 23,079.30 23,085.49 23,079.30 23,080.39 0.0K
13:09 23,079.83 23,087.74 23,079.36 23,084.92 0.0K
13:10 23,085.16 23,091.44 23,085.16 23,091.24 0.0K
13:11 23,091.40 23,091.88 23,087.09 23,087.09 0.0K
13:12 23,086.76 23,087.93 23,084.55 23,086.87 0.0K
13:13 23,087.05 23,089.88 23,087.05 23,089.90 0.0K
13:14 23,090.38 23,096.11 23,090.19 23,096.11 0.0K
13:15 23,095.79 23,098.88 23,095.79 23,098.20 0.0K
13:16 23,097.96 23,099.07 23,094.24 23,094.24 0.0K
13:17 23,093.76 23,096.76 23,093.74 23,095.57 0.0K
13:18 23,094.84 23,098.18 23,094.48 23,097.66 0.0K
13:19 23,098.62 23,098.90 23,093.68 23,098.23 0.0K
13:20 23,098.48 23,100.83 23,097.97 23,100.23 0.0K
13:21 23,100.15 23,100.15 23,094.18 23,094.32 0.0K
13:22 23,094.43 23,095.61 23,092.36 23,093.95 0.0K
13:23 23,093.73 23,094.69 23,090.73 23,094.64 0.0K
13:24 23,094.87 23,096.64 23,094.67 23,094.93 0.0K
13:25 23,095.06 23,101.66 23,095.06 23,101.66 0.0K
13:26 23,100.41 23,100.41 23,096.76 23,099.11 0.0K
13:27 23,099.16 23,103.01 23,096.09 23,103.01 0.0K
13:28 23,103.47 23,104.73 23,101.74 23,104.57 0.0K
13:29 23,104.29 23,105.30 23,103.76 23,104.30 0.0K
13:30 23,104.62 23,105.12 23,101.19 23,102.51 0.0K
13:31 23,101.90 23,104.72 23,101.04 23,104.54 0.0K
13:32 23,104.14 23,105.56 23,101.41 23,101.70 0.0K
13:33 23,101.74 23,105.20 23,101.74 23,105.20 0.0K
13:34 23,105.23 23,108.56 23,103.20 23,108.49 0.0K
13:35 23,108.73 23,112.35 23,108.73 23,112.35 0.0K
13:36 23,112.65 23,115.06 23,112.64 23,114.19 0.0K
13:37 23,114.13 23,116.56 23,114.13 23,115.69 0.0K
13:38 23,115.69 23,116.89 23,112.71 23,116.89 0.0K
13:39 23,117.09 23,133.00 23,116.70 23,131.27 0.0K
13:40 23,130.72 23,131.97 23,129.72 23,130.14 0.0K
13:41 23,130.66 23,135.71 23,128.76 23,129.74 0.0K
13:42 23,129.44 23,134.48 23,128.86 23,134.03 0.0K
13:43 23,133.74 23,137.91 23,133.74 23,137.91 0.0K
13:44 23,137.65 23,138.33 23,136.10 23,137.20 0.0K
13:45 23,137.39 23,146.38 23,136.94 23,145.18 0.0K
13:46 23,145.33 23,155.20 23,143.60 23,153.98 0.0K
13:47 23,154.14 23,159.60 23,153.24 23,156.91 0.0K
13:48 23,157.09 23,160.59 23,155.92 23,160.17 0.0K
13:49 23,159.36 23,159.53 23,155.22 23,157.47 0.0K
13:50 23,158.36 23,158.92 23,155.18 23,158.92 0.0K
13:51 23,159.13 23,166.58 23,159.13 23,165.29 0.0K
13:52 23,166.19 23,169.05 23,165.16 23,167.80 0.0K
13:53 23,168.22 23,175.38 23,168.22 23,175.33 0.0K
13:54 23,175.54 23,176.06 23,166.81 23,168.84 0.0K
13:55 23,168.49 23,169.84 23,165.13 23,169.84 0.0K
13:56 23,171.28 23,175.68 23,171.28 23,174.53 0.0K
13:57 23,174.44 23,176.50 23,172.43 23,175.67 0.0K
13:58 23,175.73 23,175.73 23,172.35 23,174.22 0.0K
13:59 23,173.95 23,174.14 23,169.07 23,169.07 0.0K
14:00 23,170.63 23,172.12 23,169.18 23,171.11 0.0K
14:01 23,170.31 23,174.56 23,170.09 23,172.31 0.0K
14:02 23,172.18 23,172.18 23,162.55 23,168.18 0.0K
14:03 23,168.59 23,169.28 23,163.64 23,165.83 0.0K
14:04 23,165.92 23,166.06 23,162.91 23,164.32 0.0K
14:05 23,165.64 23,167.40 23,160.77 23,162.67 0.0K
14:06 23,162.35 23,166.88 23,161.34 23,166.62 0.0K
14:07 23,166.99 23,168.50 23,164.58 23,166.04 0.0K
14:08 23,165.77 23,166.92 23,165.38 23,166.40 0.0K
14:09 23,166.94 23,167.35 23,165.93 23,166.19 0.0K
14:10 23,165.60 23,170.00 23,165.60 23,170.00 0.0K
14:11 23,169.89 23,170.98 23,168.99 23,169.81 0.0K
14:12 23,169.83 23,169.95 23,168.02 23,168.77 0.0K
14:13 23,168.89 23,169.77 23,166.95 23,168.47 0.0K
14:14 23,167.64 23,170.11 23,166.60 23,170.04 0.0K
14:15 23,170.79 23,170.79 23,164.13 23,164.12 0.0K
14:16 23,164.52 23,165.03 23,157.62 23,157.62 0.0K
14:17 23,156.73 23,156.73 23,149.02 23,149.51 0.0K
14:18 23,149.71 23,151.55 23,146.17 23,147.64 0.0K
14:19 23,147.64 23,147.64 23,143.51 23,145.25 0.0K
14:20 23,144.97 23,154.55 23,144.97 23,154.55 0.0K
14:21 23,154.95 23,159.66 23,154.95 23,156.18 0.0K
14:22 23,156.06 23,160.91 23,156.06 23,159.50 0.0K
14:23 23,159.29 23,162.86 23,157.83 23,157.83 0.0K
14:24 23,157.40 23,159.86 23,156.47 23,159.07 0.0K
14:25 23,157.89 23,159.10 23,150.88 23,150.88 0.0K
14:26 23,151.78 23,155.63 23,150.81 23,151.92 0.0K
14:27 23,152.06 23,153.52 23,148.24 23,148.33 0.0K
14:28 23,149.27 23,152.55 23,148.70 23,152.54 0.0K
14:29 23,152.46 23,152.46 23,136.09 23,136.95 0.0K
14:30 23,135.75 23,145.15 23,135.75 23,142.68 0.0K
14:31 23,144.40 23,147.55 23,141.34 23,144.89 0.0K
14:32 23,145.60 23,147.11 23,120.91 23,120.91 0.0K
14:33 23,128.28 23,128.99 23,110.96 23,117.21 0.0K
14:34 23,117.25 23,117.25 23,113.84 23,114.48 0.0K
14:35 23,113.30 23,113.98 23,101.56 23,103.01 0.0K
14:36 23,102.83 23,117.82 23,102.83 23,114.60 0.0K
14:37 23,114.34 23,116.83 23,110.77 23,110.77 0.0K
14:38 23,111.07 23,111.07 23,099.74 23,104.17 0.0K
14:39 23,104.08 23,110.33 23,103.40 23,110.33 0.0K
14:40 23,110.76 23,111.22 23,104.13 23,104.13 0.0K
14:41 23,102.80 23,105.04 23,101.29 23,102.50 0.0K
14:42 23,102.40 23,111.96 23,102.12 23,110.68 0.0K
14:43 23,110.85 23,111.70 23,108.74 23,111.70 0.0K
14:44 23,111.64 23,115.54 23,107.54 23,114.71 0.0K
14:45 23,115.75 23,116.53 23,109.62 23,111.13 0.0K
14:46 23,109.98 23,112.23 23,105.36 23,112.23 0.0K
14:47 23,112.53 23,112.53 23,106.37 23,110.83 0.0K
14:48 23,111.20 23,114.88 23,110.18 23,114.88 0.0K
14:49 23,115.80 23,117.66 23,109.20 23,110.42 0.0K
14:50 23,113.00 23,117.27 23,112.50 23,117.27 0.0K
14:51 23,118.43 23,126.09 23,117.70 23,126.09 0.0K
14:52 23,126.95 23,130.58 23,126.95 23,130.05 0.0K
14:53 23,130.74 23,136.11 23,128.37 23,134.70 0.0K
14:54 23,135.71 23,140.41 23,133.79 23,140.13 0.0K
14:55 23,140.02 23,143.10 23,138.66 23,143.10 0.0K
14:56 23,142.75 23,142.75 23,140.23 23,142.65 0.0K
14:57 23,141.74 23,141.74 23,132.50 23,135.82 0.0K
14:58 23,135.74 23,137.00 23,132.46 23,133.27 0.0K
14:59 23,133.48 23,134.75 23,130.22 23,130.22 0.0K
15:00 23,128.89 23,130.90 23,123.20 23,130.90 0.0K
15:01 23,132.95 23,132.95 23,124.31 23,125.34 0.0K
15:02 23,124.90 23,125.70 23,121.30 23,125.70 0.0K
15:03 23,125.33 23,126.42 23,119.31 23,119.31 0.0K
15:04 23,118.41 23,121.48 23,118.41 23,119.84 0.0K
15:05 23,120.84 23,123.00 23,120.35 23,121.98 0.0K
15:06 23,123.69 23,134.99 23,123.49 23,134.99 0.0K
15:07 23,131.74 23,136.82 23,131.05 23,136.16 0.0K
15:08 23,135.26 23,135.89 23,130.99 23,133.95 0.0K
15:09 23,134.42 23,140.73 23,134.42 23,140.73 0.0K
15:10 23,140.72 23,140.72 23,138.40 23,139.57 0.0K
15:11 23,139.44 23,140.11 23,137.41 23,138.98 0.0K
15:12 23,139.13 23,143.06 23,139.13 23,142.89 0.0K
15:13 23,142.10 23,145.12 23,141.93 23,142.08 0.0K
15:14 23,143.23 23,144.42 23,140.86 23,141.71 0.0K
15:15 23,142.00 23,142.00 23,136.17 23,136.72 0.0K
15:16 23,137.76 23,138.16 23,134.83 23,136.60 0.0K
15:17 23,136.52 23,143.40 23,136.52 23,143.12 0.0K
15:18 23,143.15 23,143.68 23,140.93 23,140.93 0.0K
15:19 23,140.98 23,144.91 23,140.98 23,144.91 0.0K
15:20 23,144.26 23,144.43 23,141.55 23,142.92 0.0K
15:21 23,143.03 23,143.03 23,139.63 23,141.58 0.0K
15:22 23,141.38 23,142.85 23,138.20 23,140.98 0.0K
15:23 23,141.32 23,141.82 23,139.32 23,141.84 0.0K
15:24 23,141.42 23,142.53 23,134.25 23,135.63 0.0K
15:25 23,135.48 23,142.41 23,135.48 23,142.41 0.0K
15:26 23,142.46 23,146.67 23,142.46 23,146.40 0.0K
15:27 23,146.26 23,150.41 23,146.11 23,150.41 0.0K
15:28 23,149.07 23,151.50 23,146.94 23,146.94 0.0K
15:29 23,147.67 23,149.69 23,145.58 23,146.88 0.0K
15:30 23,145.42 23,145.53 23,139.80 23,140.98 0.0K
15:31 23,141.27 23,144.52 23,141.13 23,144.21 0.0K
15:32 23,146.70 23,151.54 23,144.81 23,151.54 0.0K
15:33 23,151.77 23,151.77 23,144.60 23,146.99 0.0K
15:34 23,148.30 23,148.57 23,145.06 23,145.06 0.0K
15:35 23,145.34 23,148.80 23,143.37 23,148.64 0.0K
15:36 23,149.21 23,154.36 23,149.21 23,153.50 0.0K
15:37 23,151.77 23,151.77 23,147.27 23,148.36 0.0K
15:38 23,149.94 23,150.09 23,146.67 23,149.39 0.0K
15:39 23,149.28 23,153.12 23,148.54 23,150.68 0.0K
15:40 23,150.35 23,152.74 23,148.16 23,148.83 0.0K
15:41 23,149.45 23,150.30 23,148.14 23,148.50 0.0K
15:42 23,148.71 23,151.37 23,147.72 23,151.37 0.0K
15:43 23,151.81 23,157.08 23,151.81 23,156.08 0.0K
15:44 23,154.91 23,156.79 23,153.87 23,156.09 0.0K
15:45 23,153.01 23,154.32 23,151.38 23,153.14 0.0K
15:46 23,153.37 23,156.55 23,152.14 23,154.76 0.0K
15:47 23,155.34 23,167.91 23,155.34 23,167.91 0.0K
15:48 23,167.15 23,167.75 23,162.87 23,165.86 0.0K
15:49 23,166.49 23,172.11 23,166.49 23,169.00 0.0K
15:50 23,173.83 23,179.75 23,171.42 23,177.61 0.0K
15:51 23,177.01 23,177.36 23,169.59 23,175.53 0.0K
15:52 23,174.13 23,174.51 23,168.17 23,173.93 0.0K
15:53 23,173.94 23,173.94 23,161.47 23,168.38 0.0K
15:54 23,156.09 23,156.64 23,141.88 23,148.96 0.0K
15:55 23,161.71 23,167.23 23,161.07 23,166.40 0.0K
15:56 23,165.40 23,165.40 23,151.13 23,153.56 0.0K
15:57 23,156.80 23,170.65 23,156.80 23,170.65 0.0K
15:58 23,169.54 23,172.47 23,165.20 23,172.50 0.0K
15:59 23,172.73 23,172.73 23,163.86 23,169.35 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음