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 23,154.53 23,165.80 23,137.02 23,137.02 0.0K
09:31 23,137.37 23,139.24 23,117.49 23,117.49 0.0K
09:32 23,124.52 23,162.15 23,120.62 23,160.51 0.0K
09:33 23,162.18 23,174.63 23,159.42 23,167.17 0.0K
09:34 23,165.81 23,181.53 23,165.25 23,179.88 0.0K
09:35 23,181.59 23,186.77 23,177.20 23,181.47 0.0K
09:36 23,181.96 23,184.96 23,167.55 23,174.61 0.0K
09:37 23,170.67 23,170.67 23,144.87 23,144.87 0.0K
09:38 23,141.83 23,153.33 23,138.85 23,148.51 0.0K
09:39 23,151.62 23,160.17 23,141.32 23,160.17 0.0K
09:40 23,167.76 23,176.54 23,166.63 23,173.34 0.0K
09:41 23,168.01 23,184.50 23,164.96 23,184.50 0.0K
09:42 23,184.34 23,208.43 23,184.34 23,197.40 0.0K
09:43 23,193.88 23,196.27 23,182.64 23,182.64 0.0K
09:44 23,181.64 23,187.79 23,178.12 23,181.28 0.0K
09:45 23,184.07 23,196.77 23,175.69 23,194.73 0.0K
09:46 23,192.96 23,194.32 23,183.59 23,191.87 0.0K
09:47 23,191.20 23,201.39 23,186.56 23,187.89 0.0K
09:48 23,184.87 23,206.83 23,184.03 23,204.44 0.0K
09:49 23,204.89 23,205.64 23,177.91 23,181.75 0.0K
09:50 23,179.47 23,182.15 23,150.80 23,150.80 0.0K
09:51 23,147.00 23,161.99 23,138.23 23,144.26 0.0K
09:52 23,141.01 23,149.07 23,135.09 23,136.54 0.0K
09:53 23,134.62 23,148.44 23,134.62 23,142.97 0.0K
09:54 23,141.56 23,161.87 23,141.56 23,161.87 0.0K
09:55 23,162.39 23,164.69 23,152.24 23,159.02 0.0K
09:56 23,157.01 23,178.78 23,147.66 23,178.62 0.0K
09:57 23,176.59 23,182.30 23,175.82 23,177.61 0.0K
09:58 23,179.73 23,190.16 23,178.52 23,188.94 0.0K
09:59 23,187.51 23,193.99 23,184.82 23,191.00 0.0K
10:00 23,194.64 23,194.83 23,168.81 23,169.39 0.0K
10:01 23,171.52 23,183.04 23,171.52 23,182.02 0.0K
10:02 23,182.35 23,191.31 23,180.81 23,181.37 0.0K
10:03 23,180.90 23,189.75 23,159.57 23,161.64 0.0K
10:04 23,163.46 23,163.46 23,144.60 23,148.29 0.0K
10:05 23,148.94 23,149.30 23,136.20 23,141.24 0.0K
10:06 23,145.67 23,163.26 23,145.67 23,157.60 0.0K
10:07 23,156.88 23,159.52 23,139.98 23,139.98 0.0K
10:08 23,143.46 23,157.26 23,143.31 23,144.87 0.0K
10:09 23,146.29 23,146.29 23,123.42 23,125.66 0.0K
10:10 23,125.31 23,130.00 23,095.60 23,114.48 0.0K
10:11 23,115.27 23,115.27 23,100.11 23,101.04 0.0K
10:12 23,101.94 23,115.83 23,096.84 23,114.38 0.0K
10:13 23,112.65 23,130.75 23,108.23 23,127.04 0.0K
10:14 23,124.32 23,126.32 23,108.42 23,108.42 0.0K
10:15 23,109.45 23,114.37 23,107.58 23,114.10 0.0K
10:16 23,114.43 23,114.43 23,108.80 23,114.36 0.0K
10:17 23,117.02 23,129.91 23,117.02 23,128.93 0.0K
10:18 23,130.63 23,137.04 23,126.31 23,132.81 0.0K
10:19 23,132.28 23,132.28 23,116.55 23,116.55 0.0K
10:20 23,117.07 23,132.30 23,117.07 23,126.72 0.0K
10:21 23,127.73 23,129.04 23,117.23 23,119.29 0.0K
10:22 23,121.51 23,123.30 23,091.64 23,091.64 0.0K
10:23 23,091.09 23,127.69 23,091.09 23,127.69 0.0K
10:24 23,129.34 23,140.07 23,125.59 23,138.56 0.0K
10:25 23,137.72 23,141.11 23,128.70 23,141.11 0.0K
10:26 23,135.73 23,135.73 23,125.52 23,127.06 0.0K
10:27 23,124.99 23,124.99 23,111.65 23,111.65 0.0K
10:28 23,113.03 23,113.74 23,072.94 23,074.31 0.0K
10:29 23,079.99 23,091.70 23,076.92 23,087.37 0.0K
10:30 23,088.36 23,100.84 23,083.89 23,099.91 0.0K
10:31 23,101.55 23,106.91 23,090.33 23,106.91 0.0K
10:32 23,110.65 23,110.65 23,099.39 23,099.39 0.0K
10:33 23,099.66 23,099.90 23,090.77 23,092.04 0.0K
10:34 23,092.21 23,096.09 23,089.98 23,089.98 0.0K
10:35 23,089.11 23,108.86 23,089.11 23,106.32 0.0K
10:36 23,102.93 23,114.86 23,102.66 23,110.29 0.0K
10:37 23,110.11 23,121.73 23,109.34 23,121.73 0.0K
10:38 23,120.62 23,144.58 23,120.62 23,143.18 0.0K
10:39 23,144.39 23,166.14 23,143.52 23,164.58 0.0K
10:40 23,163.06 23,170.37 23,160.41 23,166.14 0.0K
10:41 23,165.49 23,166.56 23,158.79 23,163.28 0.0K
10:42 23,162.20 23,180.65 23,161.14 23,178.36 0.0K
10:43 23,178.70 23,183.53 23,177.16 23,180.22 0.0K
10:44 23,179.90 23,191.34 23,173.31 23,189.97 0.0K
10:45 23,191.54 23,200.16 23,191.54 23,197.36 0.0K
10:46 23,196.19 23,196.19 23,170.50 23,179.12 0.0K
10:47 23,176.14 23,188.56 23,174.80 23,188.56 0.0K
10:48 23,187.40 23,187.40 23,180.95 23,181.53 0.0K
10:49 23,182.07 23,184.82 23,171.03 23,171.03 0.0K
10:50 23,170.89 23,184.40 23,170.89 23,183.63 0.0K
10:51 23,183.33 23,187.91 23,181.77 23,184.75 0.0K
10:52 23,184.20 23,192.59 23,182.50 23,186.49 0.0K
10:53 23,187.23 23,187.77 23,178.81 23,178.81 0.0K
10:54 23,179.11 23,180.45 23,174.10 23,179.77 0.0K
10:55 23,180.84 23,182.12 23,173.38 23,173.38 0.0K
10:56 23,174.81 23,182.23 23,169.59 23,182.23 0.0K
10:57 23,183.09 23,188.92 23,182.72 23,182.93 0.0K
10:58 23,183.13 23,185.02 23,179.90 23,182.01 0.0K
10:59 23,183.19 23,194.83 23,182.04 23,194.65 0.0K
11:00 23,195.32 23,198.42 23,194.48 23,195.91 0.0K
11:01 23,195.57 23,195.57 23,185.42 23,186.74 0.0K
11:02 23,187.68 23,187.68 23,174.95 23,174.95 0.0K
11:03 23,175.32 23,181.13 23,174.85 23,179.07 0.0K
11:04 23,178.35 23,178.35 23,170.52 23,175.86 0.0K
11:05 23,176.49 23,185.69 23,176.06 23,185.69 0.0K
11:06 23,185.15 23,185.49 23,170.44 23,179.15 0.0K
11:07 23,179.29 23,179.89 23,173.19 23,176.05 0.0K
11:08 23,176.45 23,177.50 23,167.57 23,170.21 0.0K
11:09 23,171.41 23,171.41 23,161.07 23,162.74 0.0K
11:10 23,162.64 23,162.94 23,152.81 23,158.39 0.0K
11:11 23,163.07 23,175.75 23,163.07 23,168.49 0.0K
11:12 23,168.82 23,176.76 23,162.95 23,166.00 0.0K
11:13 23,165.88 23,165.88 23,148.44 23,148.44 0.0K
11:14 23,149.08 23,152.59 23,146.60 23,150.75 0.0K
11:15 23,151.26 23,157.83 23,142.46 23,146.26 0.0K
11:16 23,143.02 23,148.90 23,138.79 23,148.90 0.0K
11:17 23,149.53 23,152.84 23,145.89 23,146.85 0.0K
11:18 23,149.54 23,152.34 23,139.20 23,139.58 0.0K
11:19 23,139.31 23,139.31 23,120.06 23,121.65 0.0K
11:20 23,123.08 23,125.64 23,103.66 23,103.66 0.0K
11:21 23,103.92 23,123.89 23,099.63 23,123.19 0.0K
11:22 23,123.71 23,133.48 23,123.04 23,126.26 0.0K
11:23 23,131.55 23,135.00 23,127.65 23,129.56 0.0K
11:24 23,136.99 23,136.99 23,126.95 23,128.60 0.0K
11:25 23,129.74 23,130.79 23,113.44 23,114.45 0.0K
11:26 23,116.31 23,121.91 23,106.71 23,107.72 0.0K
11:27 23,108.27 23,115.17 23,108.27 23,115.17 0.0K
11:28 23,114.87 23,125.46 23,114.87 23,125.46 0.0K
11:29 23,125.81 23,133.79 23,124.34 23,131.91 0.0K
11:30 23,132.21 23,132.21 23,119.97 23,119.97 0.0K
11:31 23,120.74 23,120.74 23,115.47 23,117.06 0.0K
11:32 23,116.07 23,116.57 23,108.26 23,111.30 0.0K
11:33 23,113.55 23,113.76 23,101.35 23,101.35 0.0K
11:34 23,100.71 23,109.14 23,100.71 23,108.15 0.0K
11:35 23,108.20 23,121.30 23,108.20 23,120.22 0.0K
11:36 23,119.34 23,121.75 23,116.55 23,120.75 0.0K
11:37 23,120.61 23,129.74 23,119.53 23,129.54 0.0K
11:38 23,129.63 23,142.38 23,127.64 23,142.38 0.0K
11:39 23,144.76 23,151.43 23,143.27 23,149.08 0.0K
11:40 23,149.52 23,151.14 23,136.11 23,136.26 0.0K
11:41 23,137.87 23,137.95 23,125.12 23,125.12 0.0K
11:42 23,126.11 23,129.31 23,123.25 23,129.31 0.0K
11:43 23,127.95 23,129.67 23,115.97 23,116.59 0.0K
11:44 23,114.55 23,120.10 23,108.32 23,108.32 0.0K
11:45 23,113.03 23,113.54 23,106.41 23,111.33 0.0K
11:46 23,112.70 23,117.39 23,103.61 23,103.61 0.0K
11:47 23,102.64 23,126.11 23,102.64 23,126.11 0.0K
11:48 23,125.88 23,132.66 23,122.08 23,131.63 0.0K
11:49 23,132.87 23,138.56 23,132.87 23,137.42 0.0K
11:50 23,138.19 23,140.88 23,129.54 23,140.88 0.0K
11:51 23,138.76 23,158.52 23,138.76 23,158.52 0.0K
11:52 23,157.97 23,161.34 23,154.75 23,156.52 0.0K
11:53 23,155.80 23,159.63 23,153.01 23,159.63 0.0K
11:54 23,159.14 23,166.29 23,155.02 23,166.29 0.0K
11:55 23,165.46 23,166.77 23,162.65 23,164.88 0.0K
11:56 23,164.17 23,164.17 23,158.65 23,161.37 0.0K
11:57 23,160.96 23,166.36 23,159.87 23,165.58 0.0K
11:58 23,165.35 23,167.36 23,161.90 23,166.54 0.0K
11:59 23,167.25 23,167.88 23,160.92 23,161.49 0.0K
12:00 23,161.65 23,161.65 23,150.72 23,151.12 0.0K
12:01 23,149.22 23,155.62 23,148.61 23,155.62 0.0K
12:02 23,156.30 23,162.88 23,155.32 23,160.58 0.0K
12:03 23,160.45 23,160.45 23,153.45 23,155.44 0.0K
12:04 23,156.33 23,165.48 23,155.45 23,164.41 0.0K
12:05 23,165.90 23,169.28 23,161.91 23,162.98 0.0K
12:06 23,163.72 23,164.83 23,160.09 23,160.09 0.0K
12:07 23,159.77 23,159.77 23,154.51 23,155.39 0.0K
12:08 23,157.14 23,166.02 23,157.14 23,164.76 0.0K
12:09 23,163.28 23,164.19 23,160.54 23,162.75 0.0K
12:10 23,160.23 23,165.59 23,159.01 23,164.59 0.0K
12:11 23,163.89 23,172.67 23,163.50 23,170.40 0.0K
12:12 23,170.38 23,183.27 23,170.38 23,180.80 0.0K
12:13 23,182.23 23,185.35 23,180.28 23,180.63 0.0K
12:14 23,180.16 23,180.54 23,173.66 23,180.14 0.0K
12:15 23,179.68 23,181.45 23,178.60 23,181.45 0.0K
12:16 23,180.77 23,181.77 23,178.53 23,178.53 0.0K
12:17 23,177.82 23,177.82 23,174.21 23,174.59 0.0K
12:18 23,175.32 23,180.45 23,173.84 23,180.45 0.0K
12:19 23,181.38 23,181.52 23,177.89 23,179.71 0.0K
12:20 23,179.81 23,187.18 23,179.81 23,187.18 0.0K
12:21 23,187.36 23,194.86 23,185.11 23,186.08 0.0K
12:22 23,185.94 23,192.56 23,185.94 23,188.29 0.0K
12:23 23,188.86 23,188.86 23,185.45 23,187.20 0.0K
12:24 23,186.96 23,187.24 23,179.86 23,181.12 0.0K
12:25 23,182.20 23,185.81 23,181.92 23,183.52 0.0K
12:26 23,183.06 23,194.50 23,182.55 23,194.50 0.0K
12:27 23,194.81 23,198.76 23,194.13 23,197.29 0.0K
12:28 23,195.93 23,195.93 23,189.89 23,189.89 0.0K
12:29 23,191.75 23,192.44 23,188.63 23,190.27 0.0K
12:30 23,191.33 23,192.16 23,184.96 23,184.96 0.0K
12:31 23,184.46 23,184.46 23,172.84 23,178.11 0.0K
12:32 23,176.67 23,176.67 23,173.85 23,176.67 0.0K
12:33 23,176.63 23,180.87 23,176.63 23,177.31 0.0K
12:34 23,174.90 23,174.90 23,166.82 23,172.82 0.0K
12:35 23,173.35 23,175.40 23,172.48 23,174.23 0.0K
12:36 23,173.91 23,173.91 23,167.17 23,168.79 0.0K
12:37 23,169.08 23,169.08 23,164.88 23,164.88 0.0K
12:38 23,164.90 23,166.60 23,162.52 23,162.50 0.0K
12:39 23,161.48 23,161.48 23,152.09 23,153.01 0.0K
12:40 23,153.56 23,163.74 23,153.56 23,163.74 0.0K
12:41 23,164.17 23,164.97 23,159.51 23,164.78 0.0K
12:42 23,165.87 23,170.15 23,164.13 23,170.15 0.0K
12:43 23,169.62 23,174.25 23,169.34 23,173.23 0.0K
12:44 23,173.25 23,177.09 23,173.25 23,174.67 0.0K
12:45 23,175.61 23,175.61 23,171.29 23,171.29 0.0K
12:46 23,171.70 23,178.97 23,171.52 23,177.40 0.0K
12:47 23,176.50 23,176.50 23,172.76 23,176.11 0.0K
12:48 23,175.72 23,183.74 23,175.72 23,182.85 0.0K
12:49 23,182.89 23,186.00 23,182.24 23,182.51 0.0K
12:50 23,183.44 23,201.44 23,183.34 23,200.84 0.0K
12:51 23,200.80 23,203.94 23,194.18 23,195.37 0.0K
12:52 23,197.13 23,198.96 23,196.51 23,196.51 0.0K
12:53 23,195.22 23,197.13 23,191.31 23,196.35 0.0K
12:54 23,196.40 23,205.69 23,195.51 23,204.27 0.0K
12:55 23,203.41 23,207.17 23,203.09 23,206.53 0.0K
12:56 23,206.69 23,210.99 23,206.69 23,209.18 0.0K
12:57 23,209.83 23,210.87 23,199.72 23,199.72 0.0K
12:58 23,199.75 23,205.64 23,198.45 23,204.27 0.0K
12:59 23,204.77 23,204.77 23,201.01 23,202.14 0.0K
13:00 23,199.99 23,200.80 23,197.49 23,199.11 0.0K
13:01 23,199.28 23,200.34 23,191.75 23,191.75 0.0K
13:02 23,192.30 23,196.13 23,192.00 23,196.13 0.0K
13:03 23,196.10 23,203.66 23,196.10 23,203.57 0.0K
13:04 23,203.81 23,209.98 23,203.21 23,208.86 0.0K
13:05 23,209.47 23,211.33 23,207.15 23,207.62 0.0K
13:06 23,207.53 23,211.07 23,207.02 23,210.97 0.0K
13:07 23,211.22 23,211.22 23,204.86 23,210.57 0.0K
13:08 23,210.33 23,214.56 23,209.15 23,209.15 0.0K
13:09 23,209.77 23,214.03 23,209.77 23,212.07 0.0K
13:10 23,212.09 23,212.39 23,209.12 23,211.47 0.0K
13:11 23,210.84 23,225.68 23,210.53 23,224.60 0.0K
13:12 23,224.60 23,224.67 23,222.50 23,224.40 0.0K
13:13 23,222.82 23,223.90 23,212.03 23,212.05 0.0K
13:14 23,211.59 23,213.62 23,208.72 23,212.30 0.0K
13:15 23,211.87 23,217.59 23,211.87 23,217.59 0.0K
13:16 23,216.26 23,218.52 23,216.26 23,217.60 0.0K
13:17 23,217.19 23,217.19 23,208.40 23,211.09 0.0K
13:18 23,211.00 23,215.30 23,209.53 23,214.69 0.0K
13:19 23,214.53 23,216.21 23,212.43 23,212.43 0.0K
13:20 23,212.62 23,212.62 23,208.11 23,211.53 0.0K
13:21 23,210.51 23,216.30 23,209.11 23,216.30 0.0K
13:22 23,215.58 23,217.87 23,215.43 23,217.13 0.0K
13:23 23,215.96 23,220.19 23,214.72 23,220.20 0.0K
13:24 23,221.13 23,221.13 23,216.45 23,216.45 0.0K
13:25 23,216.21 23,216.21 23,210.47 23,211.85 0.0K
13:26 23,211.30 23,214.94 23,211.05 23,214.94 0.0K
13:27 23,214.78 23,215.27 23,206.90 23,209.28 0.0K
13:28 23,209.70 23,210.31 23,199.40 23,199.56 0.0K
13:29 23,198.27 23,198.27 23,193.55 23,194.41 0.0K
13:30 23,192.67 23,202.87 23,192.59 23,202.87 0.0K
13:31 23,204.13 23,212.63 23,204.13 23,211.24 0.0K
13:32 23,211.86 23,216.28 23,211.86 23,214.88 0.0K
13:33 23,214.48 23,214.48 23,207.04 23,207.91 0.0K
13:34 23,206.73 23,206.73 23,203.87 23,203.87 0.0K
13:35 23,204.01 23,204.01 23,201.34 23,202.27 0.0K
13:36 23,202.04 23,202.19 23,193.05 23,193.21 0.0K
13:37 23,195.42 23,195.42 23,188.20 23,189.75 0.0K
13:38 23,189.24 23,195.01 23,189.24 23,193.22 0.0K
13:39 23,193.61 23,194.01 23,192.42 23,192.42 0.0K
13:40 23,190.66 23,190.83 23,187.10 23,190.83 0.0K
13:41 23,189.91 23,190.09 23,186.49 23,186.81 0.0K
13:42 23,186.37 23,186.37 23,181.27 23,182.80 0.0K
13:43 23,182.21 23,182.21 23,178.02 23,178.02 0.0K
13:44 23,177.99 23,182.24 23,176.76 23,181.19 0.0K
13:45 23,181.23 23,188.50 23,181.23 23,188.50 0.0K
13:46 23,188.11 23,189.39 23,186.28 23,187.74 0.0K
13:47 23,189.19 23,191.88 23,187.80 23,190.89 0.0K
13:48 23,190.46 23,194.28 23,189.96 23,194.17 0.0K
13:49 23,194.19 23,194.28 23,190.33 23,190.86 0.0K
13:50 23,191.68 23,191.68 23,182.22 23,184.13 0.0K
13:51 23,183.79 23,183.79 23,173.45 23,177.57 0.0K
13:52 23,177.31 23,180.58 23,175.73 23,178.96 0.0K
13:53 23,179.21 23,181.86 23,177.55 23,181.19 0.0K
13:54 23,180.28 23,183.92 23,180.16 23,183.20 0.0K
13:55 23,182.55 23,184.93 23,181.08 23,182.08 0.0K
13:56 23,182.26 23,185.79 23,181.32 23,182.58 0.0K
13:57 23,184.90 23,194.44 23,184.90 23,194.28 0.0K
13:58 23,194.43 23,195.15 23,192.36 23,193.54 0.0K
13:59 23,193.48 23,194.92 23,191.34 23,192.20 0.0K
14:00 23,192.29 23,192.29 23,187.03 23,186.97 0.0K
14:01 23,187.24 23,189.04 23,186.74 23,187.80 0.0K
14:02 23,187.82 23,188.83 23,187.18 23,188.36 0.0K
14:03 23,188.79 23,191.24 23,187.22 23,187.22 0.0K
14:04 23,186.86 23,187.68 23,185.99 23,186.66 0.0K
14:05 23,186.91 23,187.02 23,182.47 23,184.52 0.0K
14:06 23,184.50 23,185.21 23,180.27 23,181.68 0.0K
14:07 23,181.60 23,184.13 23,181.60 23,183.76 0.0K
14:08 23,183.94 23,183.94 23,178.26 23,181.34 0.0K
14:09 23,181.60 23,184.36 23,180.56 23,182.16 0.0K
14:10 23,182.80 23,185.80 23,178.37 23,178.57 0.0K
14:11 23,178.27 23,181.49 23,176.59 23,176.59 0.0K
14:12 23,176.06 23,176.21 23,173.06 23,174.26 0.0K
14:13 23,175.08 23,177.88 23,175.08 23,176.10 0.0K
14:14 23,176.24 23,176.24 23,171.17 23,171.74 0.0K
14:15 23,172.24 23,172.24 23,159.56 23,159.56 0.0K
14:16 23,156.25 23,159.00 23,147.76 23,152.65 0.0K
14:17 23,152.80 23,160.31 23,150.92 23,154.61 0.0K
14:18 23,154.27 23,154.70 23,149.52 23,149.71 0.0K
14:19 23,150.06 23,159.52 23,150.06 23,159.52 0.0K
14:20 23,159.17 23,165.17 23,157.65 23,160.43 0.0K
14:21 23,159.87 23,164.84 23,159.50 23,162.85 0.0K
14:22 23,163.28 23,170.21 23,163.28 23,167.42 0.0K
14:23 23,166.01 23,166.01 23,163.92 23,163.94 0.0K
14:24 23,165.14 23,166.20 23,164.10 23,166.20 0.0K
14:25 23,166.57 23,170.13 23,163.49 23,170.13 0.0K
14:26 23,169.82 23,178.93 23,169.82 23,178.93 0.0K
14:27 23,179.03 23,180.24 23,177.18 23,180.24 0.0K
14:28 23,180.16 23,180.16 23,175.16 23,176.48 0.0K
14:29 23,176.25 23,176.25 23,172.36 23,172.97 0.0K
14:30 23,172.61 23,173.50 23,170.84 23,173.01 0.0K
14:31 23,172.46 23,181.53 23,172.13 23,179.18 0.0K
14:32 23,178.84 23,178.84 23,174.36 23,175.73 0.0K
14:33 23,175.59 23,178.95 23,171.69 23,178.95 0.0K
14:34 23,178.90 23,181.99 23,178.42 23,181.99 0.0K
14:35 23,181.31 23,186.73 23,180.71 23,186.37 0.0K
14:36 23,186.71 23,188.24 23,185.34 23,186.86 0.0K
14:37 23,186.94 23,193.02 23,186.94 23,190.72 0.0K
14:38 23,191.14 23,191.14 23,188.77 23,189.09 0.0K
14:39 23,188.69 23,192.36 23,188.37 23,192.36 0.0K
14:40 23,192.39 23,192.39 23,186.56 23,187.93 0.0K
14:41 23,186.97 23,186.97 23,181.16 23,181.59 0.0K
14:42 23,182.28 23,185.55 23,177.99 23,185.55 0.0K
14:43 23,185.22 23,186.43 23,179.43 23,179.43 0.0K
14:44 23,179.91 23,182.07 23,178.45 23,180.52 0.0K
14:45 23,180.68 23,182.29 23,180.08 23,180.22 0.0K
14:46 23,179.35 23,179.35 23,178.10 23,178.73 0.0K
14:47 23,178.60 23,181.30 23,176.90 23,179.16 0.0K
14:48 23,179.09 23,184.76 23,179.09 23,184.14 0.0K
14:49 23,184.99 23,184.99 23,183.30 23,184.30 0.0K
14:50 23,184.02 23,184.87 23,180.57 23,184.84 0.0K
14:51 23,186.90 23,186.90 23,182.67 23,183.28 0.0K
14:52 23,183.45 23,185.06 23,182.13 23,182.70 0.0K
14:53 23,182.97 23,189.74 23,182.97 23,188.92 0.0K
14:54 23,189.35 23,191.68 23,188.30 23,191.08 0.0K
14:55 23,191.13 23,194.01 23,188.99 23,194.01 0.0K
14:56 23,194.75 23,195.11 23,193.47 23,194.87 0.0K
14:57 23,194.65 23,201.04 23,194.65 23,200.89 0.0K
14:58 23,200.78 23,200.78 23,196.44 23,196.83 0.0K
14:59 23,196.51 23,196.51 23,193.42 23,193.95 0.0K
15:00 23,192.50 23,192.50 23,189.93 23,190.20 0.0K
15:01 23,190.22 23,190.22 23,184.65 23,186.06 0.0K
15:02 23,185.77 23,185.77 23,181.68 23,181.68 0.0K
15:03 23,181.45 23,181.45 23,163.03 23,164.17 0.0K
15:04 23,163.98 23,164.26 23,151.36 23,161.11 0.0K
15:05 23,160.11 23,167.77 23,160.04 23,167.77 0.0K
15:06 23,169.24 23,173.98 23,169.24 23,173.37 0.0K
15:07 23,172.43 23,176.43 23,171.66 23,171.66 0.0K
15:08 23,171.35 23,171.35 23,163.19 23,164.36 0.0K
15:09 23,163.58 23,165.27 23,161.96 23,163.32 0.0K
15:10 23,163.11 23,164.14 23,159.02 23,160.63 0.0K
15:11 23,161.54 23,162.03 23,151.41 23,151.41 0.0K
15:12 23,151.64 23,156.60 23,150.88 23,155.63 0.0K
15:13 23,155.45 23,159.07 23,154.45 23,155.37 0.0K
15:14 23,156.22 23,157.38 23,150.22 23,152.91 0.0K
15:15 23,152.98 23,160.19 23,152.10 23,159.00 0.0K
15:16 23,158.49 23,165.07 23,158.49 23,165.07 0.0K
15:17 23,165.63 23,168.46 23,165.22 23,166.67 0.0K
15:18 23,166.58 23,169.91 23,165.51 23,168.35 0.0K
15:19 23,168.40 23,170.61 23,166.19 23,169.43 0.0K
15:20 23,168.72 23,171.62 23,167.60 23,170.12 0.0K
15:21 23,169.74 23,171.61 23,169.39 23,170.07 0.0K
15:22 23,168.89 23,168.89 23,164.96 23,166.98 0.0K
15:23 23,166.38 23,173.41 23,166.38 23,168.93 0.0K
15:24 23,170.40 23,173.88 23,170.15 23,171.41 0.0K
15:25 23,171.99 23,175.13 23,170.70 23,173.31 0.0K
15:26 23,173.36 23,174.70 23,172.04 23,173.81 0.0K
15:27 23,173.73 23,177.70 23,171.97 23,175.50 0.0K
15:28 23,175.91 23,178.57 23,175.64 23,175.64 0.0K
15:29 23,175.81 23,177.79 23,153.81 23,172.23 0.0K
15:30 23,169.91 23,170.42 23,166.58 23,168.86 0.0K
15:31 23,170.78 23,172.39 23,167.12 23,167.17 0.0K
15:32 23,167.85 23,180.81 23,167.85 23,179.71 0.0K
15:33 23,178.78 23,178.78 23,175.44 23,175.44 0.0K
15:34 23,174.35 23,178.33 23,173.50 23,177.47 0.0K
15:35 23,177.89 23,179.28 23,175.56 23,175.61 0.0K
15:36 23,175.94 23,176.73 23,172.84 23,172.84 0.0K
15:37 23,171.66 23,171.66 23,164.29 23,165.69 0.0K
15:38 23,165.32 23,170.84 23,165.00 23,170.84 0.0K
15:39 23,169.92 23,171.22 23,167.80 23,168.18 0.0K
15:40 23,169.24 23,169.96 23,164.05 23,166.70 0.0K
15:41 23,166.30 23,170.37 23,165.96 23,166.21 0.0K
15:42 23,165.85 23,165.85 23,159.88 23,159.95 0.0K
15:43 23,160.20 23,161.63 23,158.91 23,158.91 0.0K
15:44 23,159.21 23,160.51 23,156.56 23,159.96 0.0K
15:45 23,159.76 23,165.30 23,158.98 23,165.30 0.0K
15:46 23,166.90 23,173.16 23,166.81 23,173.16 0.0K
15:47 23,173.07 23,174.58 23,171.61 23,174.14 0.0K
15:48 23,175.45 23,175.45 23,172.11 23,172.73 0.0K
15:49 23,172.57 23,175.28 23,172.57 23,174.21 0.0K
15:50 23,170.11 23,181.98 23,170.11 23,181.69 0.0K
15:51 23,179.81 23,186.35 23,179.81 23,183.59 0.0K
15:52 23,182.34 23,189.01 23,180.92 23,189.01 0.0K
15:53 23,187.60 23,192.89 23,187.11 23,192.73 0.0K
15:54 23,193.70 23,196.17 23,185.36 23,195.83 0.0K
15:55 23,205.18 23,214.72 23,198.07 23,202.54 0.0K
15:56 23,201.94 23,202.31 23,197.31 23,200.11 0.0K
15:57 23,202.14 23,207.68 23,200.10 23,202.86 0.0K
15:58 23,203.96 23,210.15 23,203.52 23,207.98 0.0K
15:59 23,208.46 23,209.16 23,193.13 23,197.69 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음