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 23,284.05 23,288.22 23,269.35 23,282.13 0.0K
09:31 23,279.61 23,325.81 23,279.61 23,325.81 0.0K
09:32 23,330.57 23,330.57 23,269.94 23,269.94 0.0K
09:33 23,273.80 23,276.31 23,248.87 23,248.87 0.0K
09:34 23,254.86 23,254.86 23,180.21 23,195.00 0.0K
09:35 23,195.74 23,198.06 23,165.15 23,165.15 0.0K
09:36 23,163.70 23,163.70 23,120.23 23,121.69 0.0K
09:37 23,115.80 23,115.80 23,084.80 23,090.52 0.0K
09:38 23,098.40 23,102.38 23,044.31 23,044.31 0.0K
09:39 23,043.83 23,043.83 23,014.36 23,030.87 0.0K
09:40 23,028.25 23,083.09 23,011.59 23,083.09 0.0K
09:41 23,082.95 23,095.88 23,071.36 23,072.54 0.0K
09:42 23,069.57 23,069.57 23,039.57 23,055.01 0.0K
09:43 23,050.74 23,071.99 23,049.40 23,069.80 0.0K
09:44 23,067.02 23,078.25 23,054.87 23,078.25 0.0K
09:45 23,080.93 23,103.59 23,080.93 23,087.26 0.0K
09:46 23,088.42 23,116.03 23,085.95 23,103.04 0.0K
09:47 23,105.04 23,131.92 23,105.04 23,124.08 0.0K
09:48 23,123.10 23,140.83 23,110.74 23,140.83 0.0K
09:49 23,141.42 23,166.15 23,135.68 23,162.06 0.0K
09:50 23,152.38 23,166.12 23,142.65 23,160.81 0.0K
09:51 23,164.05 23,174.35 23,154.13 23,154.13 0.0K
09:52 23,151.01 23,152.93 23,107.25 23,108.99 0.0K
09:53 23,109.75 23,131.98 23,109.75 23,111.98 0.0K
09:54 23,107.77 23,121.95 23,083.45 23,090.87 0.0K
09:55 23,092.09 23,109.27 23,085.67 23,099.13 0.0K
09:56 23,095.60 23,095.79 23,066.59 23,069.26 0.0K
09:57 23,067.13 23,080.74 23,051.11 23,051.11 0.0K
09:58 23,051.09 23,058.23 23,030.42 23,058.23 0.0K
09:59 23,050.72 23,053.65 23,043.61 23,045.65 0.0K
10:00 23,047.36 23,049.04 23,021.74 23,021.74 0.0K
10:01 23,018.07 23,022.93 22,986.14 22,991.07 0.0K
10:02 22,984.59 22,992.82 22,975.21 22,975.21 0.0K
10:03 22,973.65 23,003.39 22,963.71 22,998.90 0.0K
10:04 23,002.04 23,005.77 22,973.43 22,974.88 0.0K
10:05 22,974.94 22,978.70 22,961.22 22,966.32 0.0K
10:06 22,967.19 22,967.97 22,942.56 22,957.25 0.0K
10:07 22,959.06 22,959.06 22,930.67 22,930.67 0.0K
10:08 22,931.57 22,970.40 22,931.57 22,967.03 0.0K
10:09 22,968.30 22,973.85 22,958.68 22,968.56 0.0K
10:10 22,966.39 22,971.80 22,959.88 22,962.90 0.0K
10:11 22,965.28 22,965.28 22,948.02 22,948.02 0.0K
10:12 22,955.92 23,003.45 22,955.92 23,003.45 0.0K
10:13 23,004.43 23,039.70 23,004.43 23,039.70 0.0K
10:14 23,043.52 23,044.54 23,035.15 23,040.27 0.0K
10:15 23,040.73 23,070.68 23,040.73 23,070.68 0.0K
10:16 23,071.49 23,078.75 23,069.97 23,075.72 0.0K
10:17 23,074.52 23,074.52 23,043.08 23,050.73 0.0K
10:18 23,050.33 23,060.89 23,048.95 23,048.95 0.0K
10:19 23,044.13 23,045.81 23,035.26 23,045.49 0.0K
10:20 23,046.82 23,057.75 23,036.58 23,054.86 0.0K
10:21 23,055.88 23,059.68 23,049.41 23,052.26 0.0K
10:22 23,051.11 23,051.11 23,002.48 23,007.73 0.0K
10:23 23,008.18 23,012.80 22,968.26 22,968.26 0.0K
10:24 22,971.35 22,976.72 22,944.40 22,954.09 0.0K
10:25 22,954.77 22,969.43 22,946.00 22,946.00 0.0K
10:26 22,946.51 22,948.60 22,929.46 22,929.46 0.0K
10:27 22,928.24 22,928.24 22,904.92 22,917.80 0.0K
10:28 22,920.09 22,920.09 22,888.08 22,889.57 0.0K
10:29 22,888.79 22,888.79 22,861.30 22,868.24 0.0K
10:30 22,857.70 22,873.54 22,850.37 22,850.37 0.0K
10:31 22,853.25 22,867.57 22,847.59 22,862.10 0.0K
10:32 22,861.15 22,879.54 22,857.60 22,860.84 0.0K
10:33 22,862.90 22,895.15 22,861.75 22,895.15 0.0K
10:34 22,894.44 22,894.44 22,879.73 22,886.19 0.0K
10:35 22,880.53 22,907.61 22,879.04 22,901.01 0.0K
10:36 22,899.27 22,915.52 22,886.89 22,915.52 0.0K
10:37 22,913.51 22,923.85 22,877.35 22,880.90 0.0K
10:38 22,877.32 22,877.32 22,866.12 22,874.72 0.0K
10:39 22,875.99 22,878.63 22,869.49 22,872.71 0.0K
10:40 22,868.85 22,879.50 22,865.27 22,869.91 0.0K
10:41 22,870.08 22,882.44 22,861.43 22,882.44 0.0K
10:42 22,881.68 22,916.37 22,878.27 22,914.31 0.0K
10:43 22,912.63 22,925.31 22,910.03 22,919.68 0.0K
10:44 22,919.08 22,929.43 22,919.08 22,924.21 0.0K
10:45 22,925.78 22,940.93 22,925.78 22,940.60 0.0K
10:46 22,940.48 22,944.50 22,920.91 22,944.50 0.0K
10:47 22,948.67 22,970.04 22,948.67 22,963.19 0.0K
10:48 22,963.85 22,971.74 22,949.84 22,969.08 0.0K
10:49 22,967.80 22,980.30 22,963.85 22,976.45 0.0K
10:50 22,976.76 22,976.76 22,965.27 22,968.27 0.0K
10:51 22,965.66 22,971.44 22,958.54 22,970.57 0.0K
10:52 22,971.84 22,977.29 22,964.29 22,964.29 0.0K
10:53 22,964.41 22,972.63 22,959.90 22,966.60 0.0K
10:54 22,966.77 23,004.29 22,966.77 23,004.29 0.0K
10:55 23,007.75 23,020.76 23,007.75 23,020.76 0.0K
10:56 23,026.12 23,034.75 23,023.89 23,034.75 0.0K
10:57 23,041.97 23,048.02 23,037.61 23,047.83 0.0K
10:58 23,045.81 23,053.06 23,043.74 23,046.80 0.0K
10:59 23,045.35 23,051.00 23,042.88 23,051.00 0.0K
11:00 23,055.03 23,078.36 23,055.03 23,070.45 0.0K
11:01 23,070.19 23,076.34 23,055.54 23,055.89 0.0K
11:02 23,055.97 23,060.17 23,041.67 23,043.14 0.0K
11:03 23,045.73 23,055.38 23,045.73 23,051.96 0.0K
11:04 23,052.93 23,060.66 23,047.91 23,056.80 0.0K
11:05 23,053.04 23,053.04 23,042.71 23,050.91 0.0K
11:06 23,049.67 23,078.87 23,049.67 23,067.36 0.0K
11:07 23,062.03 23,065.40 23,055.97 23,056.57 0.0K
11:08 23,054.82 23,057.56 23,047.23 23,048.77 0.0K
11:09 23,049.76 23,049.76 23,033.87 23,040.49 0.0K
11:10 23,034.70 23,035.26 23,020.95 23,027.39 0.0K
11:11 23,032.53 23,039.34 23,028.76 23,033.79 0.0K
11:12 23,040.33 23,041.68 23,035.09 23,041.68 0.0K
11:13 23,040.50 23,055.02 23,037.21 23,046.12 0.0K
11:14 23,049.13 23,066.35 23,044.67 23,060.63 0.0K
11:15 23,062.22 23,065.69 23,061.19 23,062.65 0.0K
11:16 23,065.62 23,066.95 23,052.77 23,052.77 0.0K
11:17 23,050.81 23,050.81 23,035.25 23,035.25 0.0K
11:18 23,036.26 23,046.39 23,036.26 23,044.70 0.0K
11:19 23,044.86 23,044.86 23,030.71 23,031.69 0.0K
11:20 23,032.17 23,042.93 23,032.17 23,038.34 0.0K
11:21 23,037.70 23,059.42 23,037.70 23,058.36 0.0K
11:22 23,058.10 23,061.98 23,054.51 23,057.84 0.0K
11:23 23,056.12 23,066.75 23,056.12 23,066.75 0.0K
11:24 23,066.11 23,078.05 23,064.26 23,078.05 0.0K
11:25 23,077.56 23,088.66 23,076.80 23,084.47 0.0K
11:26 23,085.66 23,090.72 23,075.23 23,090.72 0.0K
11:27 23,090.83 23,092.50 23,076.86 23,087.15 0.0K
11:28 23,087.65 23,111.29 23,087.65 23,111.29 0.0K
11:29 23,108.33 23,120.68 23,107.85 23,120.68 0.0K
11:30 23,123.85 23,125.05 23,117.47 23,117.47 0.0K
11:31 23,117.29 23,120.23 23,108.12 23,119.01 0.0K
11:32 23,119.47 23,128.22 23,118.54 23,127.13 0.0K
11:33 23,127.04 23,130.80 23,122.59 23,130.05 0.0K
11:34 23,125.65 23,126.02 23,117.49 23,118.24 0.0K
11:35 23,118.63 23,118.63 23,104.21 23,112.00 0.0K
11:36 23,108.36 23,108.36 23,066.89 23,066.89 0.0K
11:37 23,063.40 23,078.81 23,056.51 23,078.81 0.0K
11:38 23,079.62 23,081.09 23,076.70 23,080.45 0.0K
11:39 23,074.20 23,075.17 23,066.01 23,066.01 0.0K
11:40 23,064.72 23,080.11 23,064.72 23,080.11 0.0K
11:41 23,078.37 23,088.11 23,075.89 23,088.11 0.0K
11:42 23,089.43 23,098.41 23,089.11 23,093.85 0.0K
11:43 23,091.87 23,096.49 23,090.21 23,093.51 0.0K
11:44 23,093.44 23,093.44 23,086.30 23,086.30 0.0K
11:45 23,086.80 23,087.72 23,082.92 23,082.92 0.0K
11:46 23,083.85 23,085.00 23,064.87 23,065.79 0.0K
11:47 23,063.14 23,063.14 23,041.62 23,049.01 0.0K
11:48 23,045.60 23,049.15 23,031.21 23,031.21 0.0K
11:49 23,033.74 23,043.73 23,033.74 23,043.73 0.0K
11:50 23,046.93 23,046.93 23,040.67 23,045.18 0.0K
11:51 23,044.48 23,045.29 23,036.68 23,041.14 0.0K
11:52 23,042.53 23,055.33 23,041.08 23,054.12 0.0K
11:53 23,052.71 23,054.19 23,046.84 23,052.39 0.0K
11:54 23,051.66 23,051.99 23,042.18 23,042.18 0.0K
11:55 23,041.59 23,041.59 23,034.97 23,036.40 0.0K
11:56 23,035.74 23,051.96 23,035.74 23,051.96 0.0K
11:57 23,050.10 23,050.65 23,042.24 23,045.26 0.0K
11:58 23,046.24 23,050.82 23,039.80 23,050.82 0.0K
11:59 23,051.84 23,061.99 23,051.84 23,060.69 0.0K
12:00 23,061.75 23,063.13 23,054.69 23,054.69 0.0K
12:01 23,055.14 23,056.34 23,045.39 23,050.74 0.0K
12:02 23,051.93 23,066.41 23,051.93 23,059.84 0.0K
12:03 23,061.49 23,061.49 23,051.80 23,052.91 0.0K
12:04 23,050.03 23,050.03 23,024.30 23,024.30 0.0K
12:05 23,024.54 23,031.46 23,024.26 23,029.54 0.0K
12:06 23,036.03 23,041.11 23,036.03 23,037.59 0.0K
12:07 23,041.29 23,048.26 23,038.94 23,047.62 0.0K
12:08 23,048.19 23,058.46 23,046.94 23,058.46 0.0K
12:09 23,058.96 23,066.26 23,055.99 23,066.26 0.0K
12:10 23,067.49 23,073.71 23,066.14 23,073.09 0.0K
12:11 23,074.79 23,079.79 23,074.20 23,078.99 0.0K
12:12 23,080.83 23,080.83 23,066.50 23,071.04 0.0K
12:13 23,070.13 23,076.54 23,062.22 23,062.22 0.0K
12:14 23,064.16 23,067.80 23,063.55 23,067.31 0.0K
12:15 23,067.63 23,083.68 23,067.63 23,082.46 0.0K
12:16 23,081.03 23,081.26 23,072.15 23,074.59 0.0K
12:17 23,074.94 23,087.08 23,074.94 23,087.08 0.0K
12:18 23,088.20 23,092.33 23,085.79 23,086.17 0.0K
12:19 23,083.75 23,091.35 23,077.48 23,090.30 0.0K
12:20 23,091.25 23,091.25 23,077.31 23,082.48 0.0K
12:21 23,082.40 23,088.25 23,081.72 23,084.92 0.0K
12:22 23,085.24 23,096.55 23,085.24 23,096.41 0.0K
12:23 23,096.67 23,106.74 23,096.53 23,105.37 0.0K
12:24 23,105.15 23,113.22 23,104.55 23,108.27 0.0K
12:25 23,108.95 23,109.65 23,099.41 23,109.01 0.0K
12:26 23,110.23 23,116.56 23,110.23 23,113.27 0.0K
12:27 23,109.42 23,118.43 23,107.20 23,118.43 0.0K
12:28 23,118.09 23,124.79 23,118.09 23,123.42 0.0K
12:29 23,122.62 23,143.06 23,122.62 23,126.57 0.0K
12:30 23,128.37 23,131.80 23,126.81 23,131.20 0.0K
12:31 23,133.15 23,146.05 23,130.64 23,145.93 0.0K
12:32 23,146.64 23,151.46 23,145.01 23,151.46 0.0K
12:33 23,151.64 23,154.21 23,144.54 23,144.54 0.0K
12:34 23,145.79 23,148.55 23,143.34 23,148.55 0.0K
12:35 23,150.14 23,154.56 23,138.82 23,154.56 0.0K
12:36 23,153.86 23,155.06 23,148.18 23,148.63 0.0K
12:37 23,147.82 23,148.72 23,145.83 23,148.72 0.0K
12:38 23,149.05 23,157.01 23,149.05 23,151.96 0.0K
12:39 23,151.65 23,154.02 23,147.64 23,149.89 0.0K
12:40 23,149.19 23,156.30 23,144.15 23,155.96 0.0K
12:41 23,160.80 23,161.19 23,147.84 23,154.03 0.0K
12:42 23,154.38 23,161.87 23,152.87 23,156.94 0.0K
12:43 23,155.13 23,176.36 23,155.13 23,175.34 0.0K
12:44 23,178.41 23,182.37 23,176.29 23,176.29 0.0K
12:45 23,175.79 23,195.74 23,175.79 23,191.71 0.0K
12:46 23,191.67 23,195.05 23,190.51 23,195.05 0.0K
12:47 23,195.63 23,195.63 23,180.48 23,180.83 0.0K
12:48 23,182.35 23,189.08 23,180.27 23,180.79 0.0K
12:49 23,182.07 23,182.07 23,170.24 23,170.24 0.0K
12:50 23,169.19 23,170.55 23,164.58 23,166.10 0.0K
12:51 23,166.86 23,175.94 23,166.86 23,171.19 0.0K
12:52 23,171.26 23,171.65 23,163.06 23,163.41 0.0K
12:53 23,164.18 23,164.18 23,159.42 23,161.87 0.0K
12:54 23,159.51 23,168.40 23,158.83 23,162.85 0.0K
12:55 23,162.10 23,172.34 23,152.68 23,172.19 0.0K
12:56 23,170.30 23,172.15 23,160.88 23,160.88 0.0K
12:57 23,160.17 23,160.17 23,151.11 23,154.39 0.0K
12:58 23,154.55 23,157.25 23,153.80 23,156.12 0.0K
12:59 23,156.46 23,159.62 23,152.47 23,158.15 0.0K
13:00 23,160.22 23,168.73 23,160.22 23,167.07 0.0K
13:01 23,162.12 23,162.12 23,154.34 23,157.31 0.0K
13:02 23,159.26 23,164.85 23,159.26 23,164.85 0.0K
13:03 23,163.80 23,172.65 23,163.80 23,170.53 0.0K
13:04 23,169.45 23,170.55 23,168.21 23,168.21 0.0K
13:05 23,165.51 23,179.04 23,165.32 23,175.06 0.0K
13:06 23,174.15 23,174.73 23,169.66 23,173.10 0.0K
13:07 23,173.31 23,184.84 23,173.31 23,181.02 0.0K
13:08 23,181.74 23,188.90 23,181.64 23,187.48 0.0K
13:09 23,186.35 23,186.35 23,180.87 23,180.87 0.0K
13:10 23,183.16 23,196.03 23,183.16 23,195.34 0.0K
13:11 23,195.44 23,200.43 23,188.64 23,189.96 0.0K
13:12 23,190.48 23,199.34 23,190.48 23,194.41 0.0K
13:13 23,195.27 23,196.80 23,182.78 23,184.20 0.0K
13:14 23,185.18 23,189.56 23,184.35 23,184.97 0.0K
13:15 23,184.61 23,188.22 23,165.21 23,168.82 0.0K
13:16 23,169.93 23,171.58 23,163.02 23,167.26 0.0K
13:17 23,169.82 23,172.15 23,168.98 23,170.05 0.0K
13:18 23,171.09 23,172.63 23,166.24 23,168.32 0.0K
13:19 23,168.92 23,172.49 23,167.75 23,170.72 0.0K
13:20 23,170.76 23,170.76 23,162.05 23,167.28 0.0K
13:21 23,167.23 23,177.61 23,167.04 23,177.61 0.0K
13:22 23,178.77 23,182.89 23,178.77 23,182.92 0.0K
13:23 23,182.94 23,185.55 23,178.80 23,179.35 0.0K
13:24 23,179.56 23,188.60 23,179.56 23,184.90 0.0K
13:25 23,185.12 23,195.18 23,185.12 23,193.74 0.0K
13:26 23,191.77 23,193.62 23,187.49 23,189.71 0.0K
13:27 23,186.56 23,186.56 23,173.22 23,181.75 0.0K
13:28 23,182.41 23,190.48 23,182.41 23,190.07 0.0K
13:29 23,188.96 23,195.48 23,188.37 23,195.48 0.0K
13:30 23,195.84 23,210.14 23,195.84 23,210.14 0.0K
13:31 23,210.96 23,215.28 23,210.84 23,214.33 0.0K
13:32 23,214.58 23,219.88 23,212.99 23,219.20 0.0K
13:33 23,219.94 23,220.07 23,212.56 23,214.84 0.0K
13:34 23,213.67 23,217.59 23,212.75 23,217.59 0.0K
13:35 23,218.31 23,222.09 23,215.05 23,219.78 0.0K
13:36 23,220.01 23,223.99 23,219.68 23,221.91 0.0K
13:37 23,219.98 23,221.80 23,208.77 23,208.77 0.0K
13:38 23,207.89 23,207.89 23,185.17 23,185.17 0.0K
13:39 23,186.34 23,194.13 23,183.75 23,191.97 0.0K
13:40 23,192.58 23,193.10 23,183.53 23,184.00 0.0K
13:41 23,185.04 23,185.56 23,181.67 23,183.69 0.0K
13:42 23,185.03 23,198.18 23,185.03 23,198.21 0.0K
13:43 23,197.56 23,203.17 23,197.56 23,203.17 0.0K
13:44 23,204.08 23,205.46 23,201.23 23,202.04 0.0K
13:45 23,204.09 23,208.69 23,201.76 23,208.69 0.0K
13:46 23,209.10 23,211.02 23,204.46 23,206.67 0.0K
13:47 23,207.89 23,209.71 23,204.75 23,209.71 0.0K
13:48 23,210.27 23,211.91 23,207.62 23,211.42 0.0K
13:49 23,210.11 23,210.11 23,197.65 23,197.65 0.0K
13:50 23,197.97 23,199.50 23,183.39 23,194.13 0.0K
13:51 23,194.11 23,197.92 23,194.04 23,196.83 0.0K
13:52 23,196.62 23,196.62 23,186.25 23,189.65 0.0K
13:53 23,190.68 23,198.11 23,186.31 23,197.22 0.0K
13:54 23,193.27 23,204.25 23,192.63 23,204.25 0.0K
13:55 23,205.00 23,216.52 23,205.00 23,210.64 0.0K
13:56 23,208.27 23,208.27 23,202.51 23,207.48 0.0K
13:57 23,208.12 23,214.87 23,207.14 23,213.24 0.0K
13:58 23,211.93 23,214.10 23,203.42 23,203.42 0.0K
13:59 23,202.32 23,208.34 23,202.32 23,208.31 0.0K
14:00 23,207.41 23,218.57 23,205.45 23,212.40 0.0K
14:01 23,211.30 23,217.74 23,208.12 23,212.47 0.0K
14:02 23,208.14 23,209.96 23,200.11 23,200.11 0.0K
14:03 23,199.93 23,200.15 23,189.12 23,192.65 0.0K
14:04 23,192.77 23,199.86 23,192.77 23,196.50 0.0K
14:05 23,195.12 23,197.20 23,191.99 23,194.87 0.0K
14:06 23,193.33 23,197.15 23,187.75 23,192.45 0.0K
14:07 23,192.42 23,192.42 23,175.19 23,177.67 0.0K
14:08 23,177.45 23,177.45 23,171.02 23,171.32 0.0K
14:09 23,170.09 23,170.09 23,157.49 23,157.49 0.0K
14:10 23,157.18 23,159.95 23,147.69 23,159.80 0.0K
14:11 23,161.18 23,163.23 23,156.94 23,156.98 0.0K
14:12 23,157.07 23,164.99 23,157.07 23,158.66 0.0K
14:13 23,162.14 23,168.69 23,161.35 23,161.35 0.0K
14:14 23,161.28 23,167.19 23,161.09 23,163.09 0.0K
14:15 23,162.47 23,166.49 23,159.39 23,166.01 0.0K
14:16 23,166.18 23,167.36 23,160.55 23,160.65 0.0K
14:17 23,160.38 23,162.47 23,150.82 23,150.82 0.0K
14:18 23,152.23 23,155.09 23,149.46 23,150.14 0.0K
14:19 23,147.67 23,151.02 23,135.48 23,136.22 0.0K
14:20 23,135.62 23,143.23 23,135.62 23,143.21 0.0K
14:21 23,144.29 23,151.06 23,143.45 23,151.06 0.0K
14:22 23,151.19 23,161.06 23,149.77 23,161.06 0.0K
14:23 23,161.54 23,170.61 23,161.54 23,169.44 0.0K
14:24 23,171.60 23,185.44 23,171.60 23,183.20 0.0K
14:25 23,183.32 23,185.55 23,181.98 23,182.76 0.0K
14:26 23,182.56 23,188.76 23,180.90 23,188.61 0.0K
14:27 23,188.34 23,188.34 23,179.74 23,180.54 0.0K
14:28 23,180.53 23,180.53 23,171.13 23,174.58 0.0K
14:29 23,175.23 23,181.93 23,174.19 23,178.72 0.0K
14:30 23,179.09 23,179.42 23,177.11 23,177.11 0.0K
14:31 23,174.73 23,178.68 23,164.07 23,174.91 0.0K
14:32 23,175.04 23,182.19 23,173.69 23,182.13 0.0K
14:33 23,182.73 23,189.39 23,182.62 23,189.42 0.0K
14:34 23,188.48 23,189.44 23,186.60 23,186.60 0.0K
14:35 23,188.62 23,190.49 23,184.30 23,185.17 0.0K
14:36 23,186.01 23,190.25 23,182.74 23,190.25 0.0K
14:37 23,190.29 23,193.01 23,186.81 23,193.01 0.0K
14:38 23,192.85 23,194.61 23,191.93 23,194.61 0.0K
14:39 23,197.59 23,206.57 23,197.59 23,206.26 0.0K
14:40 23,204.52 23,205.48 23,200.01 23,203.85 0.0K
14:41 23,203.94 23,204.76 23,197.73 23,200.28 0.0K
14:42 23,200.65 23,203.32 23,192.38 23,193.52 0.0K
14:43 23,195.37 23,199.07 23,193.57 23,194.13 0.0K
14:44 23,194.84 23,199.55 23,194.84 23,199.60 0.0K
14:45 23,198.93 23,198.93 23,189.27 23,193.79 0.0K
14:46 23,194.68 23,195.76 23,192.00 23,195.06 0.0K
14:47 23,194.78 23,194.78 23,189.60 23,190.25 0.0K
14:48 23,189.19 23,190.45 23,178.16 23,178.91 0.0K
14:49 23,179.32 23,188.25 23,178.68 23,188.25 0.0K
14:50 23,188.25 23,188.25 23,171.54 23,171.54 0.0K
14:51 23,171.84 23,172.70 23,166.57 23,168.25 0.0K
14:52 23,168.74 23,171.13 23,161.00 23,169.74 0.0K
14:53 23,171.49 23,174.74 23,169.90 23,170.24 0.0K
14:54 23,170.92 23,179.57 23,170.92 23,178.04 0.0K
14:55 23,178.15 23,187.81 23,178.15 23,185.30 0.0K
14:56 23,183.86 23,187.95 23,183.86 23,186.53 0.0K
14:57 23,186.57 23,187.85 23,184.12 23,185.87 0.0K
14:58 23,185.83 23,187.80 23,183.33 23,184.89 0.0K
14:59 23,186.28 23,191.48 23,183.99 23,191.22 0.0K
15:00 23,185.97 23,204.38 23,185.97 23,203.18 0.0K
15:01 23,199.90 23,204.33 23,197.65 23,204.33 0.0K
15:02 23,203.19 23,208.50 23,201.72 23,204.63 0.0K
15:03 23,203.52 23,204.60 23,200.20 23,202.42 0.0K
15:04 23,202.06 23,209.17 23,201.08 23,201.08 0.0K
15:05 23,200.80 23,206.69 23,199.64 23,204.50 0.0K
15:06 23,205.12 23,210.94 23,205.12 23,209.60 0.0K
15:07 23,210.88 23,211.85 23,209.53 23,211.11 0.0K
15:08 23,212.61 23,216.60 23,212.24 23,214.98 0.0K
15:09 23,214.84 23,217.18 23,213.30 23,216.87 0.0K
15:10 23,214.18 23,219.47 23,211.88 23,219.34 0.0K
15:11 23,219.19 23,221.49 23,215.09 23,220.84 0.0K
15:12 23,221.25 23,227.97 23,221.25 23,224.70 0.0K
15:13 23,221.98 23,223.78 23,220.53 23,221.86 0.0K
15:14 23,222.62 23,223.53 23,218.56 23,218.56 0.0K
15:15 23,217.65 23,226.40 23,217.65 23,226.40 0.0K
15:16 23,226.30 23,226.65 23,222.50 23,226.72 0.0K
15:17 23,225.84 23,229.25 23,224.19 23,229.25 0.0K
15:18 23,229.07 23,229.07 23,222.10 23,222.10 0.0K
15:19 23,222.98 23,228.68 23,222.43 23,227.96 0.0K
15:20 23,227.42 23,227.42 23,216.15 23,218.81 0.0K
15:21 23,219.08 23,224.36 23,219.08 23,223.38 0.0K
15:22 23,222.81 23,225.58 23,222.56 23,223.61 0.0K
15:23 23,224.48 23,224.60 23,217.76 23,219.12 0.0K
15:24 23,219.65 23,220.69 23,210.38 23,211.73 0.0K
15:25 23,212.36 23,214.50 23,209.49 23,210.96 0.0K
15:26 23,210.93 23,214.84 23,209.89 23,209.89 0.0K
15:27 23,210.31 23,212.73 23,208.99 23,212.60 0.0K
15:28 23,211.61 23,219.28 23,211.28 23,218.66 0.0K
15:29 23,217.31 23,221.93 23,216.92 23,221.93 0.0K
15:30 23,220.62 23,223.69 23,218.94 23,222.81 0.0K
15:31 23,222.16 23,222.16 23,217.03 23,217.03 0.0K
15:32 23,218.70 23,219.48 23,211.60 23,212.36 0.0K
15:33 23,212.93 23,216.04 23,207.77 23,207.77 0.0K
15:34 23,207.97 23,209.36 23,194.24 23,195.67 0.0K
15:35 23,196.13 23,197.69 23,179.64 23,185.47 0.0K
15:36 23,185.44 23,199.64 23,182.12 23,199.64 0.0K
15:37 23,200.52 23,203.03 23,199.34 23,200.19 0.0K
15:38 23,199.66 23,199.66 23,182.26 23,182.26 0.0K
15:39 23,181.50 23,189.80 23,174.08 23,189.80 0.0K
15:40 23,189.02 23,192.07 23,185.17 23,190.95 0.0K
15:41 23,188.71 23,188.71 23,176.73 23,179.04 0.0K
15:42 23,182.12 23,184.43 23,178.21 23,178.91 0.0K
15:43 23,178.93 23,183.02 23,176.68 23,179.50 0.0K
15:44 23,179.33 23,191.96 23,179.33 23,190.70 0.0K
15:45 23,189.77 23,194.47 23,188.25 23,190.38 0.0K
15:46 23,190.76 23,192.25 23,186.43 23,186.38 0.0K
15:47 23,185.50 23,186.68 23,179.58 23,179.58 0.0K
15:48 23,179.90 23,186.93 23,179.79 23,184.24 0.0K
15:49 23,183.91 23,189.93 23,175.84 23,180.17 0.0K
15:50 23,178.01 23,178.01 23,166.94 23,166.94 0.0K
15:51 23,166.04 23,175.28 23,166.04 23,167.59 0.0K
15:52 23,171.56 23,186.48 23,171.56 23,174.41 0.0K
15:53 23,174.12 23,175.77 23,169.51 23,170.92 0.0K
15:54 23,173.68 23,178.50 23,170.87 23,174.62 0.0K
15:55 23,161.58 23,170.07 23,161.58 23,170.07 0.0K
15:56 23,167.67 23,174.25 23,164.50 23,172.03 0.0K
15:57 23,170.04 23,171.12 23,165.84 23,168.49 0.0K
15:58 23,167.39 23,170.60 23,165.44 23,169.73 0.0K
15:59 23,175.71 23,175.71 23,161.58 23,162.44 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음