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 23,367.52 23,376.60 23,352.77 23,358.00 0.0K
09:31 23,354.00 23,355.98 23,339.22 23,349.11 0.0K
09:32 23,348.60 23,377.33 23,348.60 23,374.01 0.0K
09:33 23,375.91 23,394.53 23,375.91 23,384.30 0.0K
09:34 23,382.65 23,387.04 23,365.33 23,380.10 0.0K
09:35 23,376.71 23,400.09 23,376.71 23,378.18 0.0K
09:36 23,379.66 23,392.61 23,375.48 23,378.55 0.0K
09:37 23,378.77 23,396.41 23,373.75 23,396.41 0.0K
09:38 23,397.96 23,423.68 23,390.99 23,420.35 0.0K
09:39 23,419.45 23,438.97 23,416.59 23,438.97 0.0K
09:40 23,439.08 23,443.54 23,423.47 23,423.47 0.0K
09:41 23,422.36 23,446.77 23,421.31 23,441.28 0.0K
09:42 23,443.51 23,447.46 23,436.52 23,446.01 0.0K
09:43 23,450.06 23,450.06 23,428.17 23,431.54 0.0K
09:44 23,434.18 23,436.82 23,424.94 23,430.45 0.0K
09:45 23,436.58 23,444.40 23,431.84 23,439.23 0.0K
09:46 23,443.35 23,446.70 23,418.85 23,419.11 0.0K
09:47 23,421.92 23,423.88 23,411.15 23,417.46 0.0K
09:48 23,414.44 23,416.16 23,396.44 23,399.42 0.0K
09:49 23,397.09 23,397.09 23,375.10 23,378.20 0.0K
09:50 23,372.54 23,393.07 23,372.54 23,375.66 0.0K
09:51 23,373.32 23,376.51 23,334.19 23,335.38 0.0K
09:52 23,334.63 23,334.63 23,307.28 23,331.96 0.0K
09:53 23,334.23 23,334.23 23,288.08 23,288.28 0.0K
09:54 23,283.34 23,297.99 23,280.58 23,280.98 0.0K
09:55 23,288.70 23,299.44 23,275.53 23,295.96 0.0K
09:56 23,297.56 23,313.11 23,295.34 23,311.53 0.0K
09:57 23,307.66 23,311.58 23,297.61 23,310.08 0.0K
09:58 23,311.18 23,326.56 23,311.18 23,326.21 0.0K
09:59 23,325.07 23,325.07 23,307.64 23,309.46 0.0K
10:00 23,299.54 23,299.54 23,286.24 23,293.52 0.0K
10:01 23,291.37 23,296.94 23,274.07 23,287.88 0.0K
10:02 23,287.54 23,287.54 23,277.99 23,284.93 0.0K
10:03 23,287.64 23,294.35 23,281.40 23,289.62 0.0K
10:04 23,291.26 23,304.03 23,284.92 23,304.03 0.0K
10:05 23,301.33 23,305.56 23,297.65 23,301.02 0.0K
10:06 23,301.03 23,312.92 23,299.12 23,312.92 0.0K
10:07 23,318.03 23,326.06 23,318.03 23,318.47 0.0K
10:08 23,316.95 23,324.64 23,313.64 23,324.64 0.0K
10:09 23,322.36 23,322.36 23,289.78 23,294.94 0.0K
10:10 23,291.56 23,294.41 23,271.48 23,286.59 0.0K
10:11 23,286.84 23,286.84 23,261.54 23,263.51 0.0K
10:12 23,266.06 23,266.85 23,241.73 23,251.09 0.0K
10:13 23,255.90 23,256.43 23,245.08 23,245.37 0.0K
10:14 23,246.82 23,276.67 23,246.82 23,271.06 0.0K
10:15 23,267.73 23,277.55 23,265.18 23,273.05 0.0K
10:16 23,269.71 23,293.42 23,269.71 23,293.42 0.0K
10:17 23,292.96 23,292.96 23,279.20 23,284.34 0.0K
10:18 23,283.08 23,285.48 23,270.09 23,283.61 0.0K
10:19 23,284.44 23,284.44 23,264.42 23,264.42 0.0K
10:20 23,266.30 23,279.65 23,263.77 23,279.65 0.0K
10:21 23,280.56 23,293.26 23,280.56 23,292.51 0.0K
10:22 23,293.21 23,294.46 23,287.06 23,287.06 0.0K
10:23 23,286.94 23,291.52 23,280.33 23,291.52 0.0K
10:24 23,289.80 23,297.49 23,283.52 23,297.49 0.0K
10:25 23,298.10 23,311.63 23,296.21 23,306.68 0.0K
10:26 23,304.15 23,306.58 23,295.50 23,295.86 0.0K
10:27 23,297.03 23,303.95 23,295.97 23,303.95 0.0K
10:28 23,304.52 23,306.59 23,296.93 23,303.89 0.0K
10:29 23,304.02 23,319.06 23,304.02 23,319.06 0.0K
10:30 23,312.12 23,328.05 23,311.60 23,326.75 0.0K
10:31 23,326.35 23,326.35 23,313.83 23,315.56 0.0K
10:32 23,317.89 23,321.10 23,297.83 23,299.50 0.0K
10:33 23,301.44 23,303.15 23,275.11 23,284.95 0.0K
10:34 23,281.99 23,287.96 23,272.45 23,272.45 0.0K
10:35 23,273.86 23,279.63 23,269.20 23,272.36 0.0K
10:36 23,273.77 23,277.01 23,270.02 23,277.01 0.0K
10:37 23,278.03 23,290.87 23,278.03 23,285.36 0.0K
10:38 23,284.37 23,305.29 23,284.37 23,305.29 0.0K
10:39 23,304.06 23,306.87 23,297.37 23,297.37 0.0K
10:40 23,297.67 23,301.68 23,294.08 23,299.77 0.0K
10:41 23,299.10 23,319.51 23,299.10 23,318.69 0.0K
10:42 23,316.99 23,323.80 23,314.02 23,322.58 0.0K
10:43 23,324.77 23,336.16 23,321.56 23,336.16 0.0K
10:44 23,343.03 23,345.62 23,339.59 23,343.20 0.0K
10:45 23,342.57 23,342.57 23,326.98 23,326.98 0.0K
10:46 23,326.60 23,327.42 23,316.90 23,323.34 0.0K
10:47 23,323.55 23,329.08 23,323.00 23,328.18 0.0K
10:48 23,327.81 23,339.22 23,324.20 23,338.73 0.0K
10:49 23,337.41 23,341.84 23,333.85 23,341.84 0.0K
10:50 23,341.80 23,346.54 23,339.73 23,339.73 0.0K
10:51 23,338.64 23,338.64 23,317.98 23,317.98 0.0K
10:52 23,323.44 23,328.07 23,319.22 23,322.29 0.0K
10:53 23,323.31 23,325.44 23,320.51 23,324.24 0.0K
10:54 23,321.47 23,329.57 23,321.47 23,322.27 0.0K
10:55 23,321.11 23,324.52 23,318.18 23,321.09 0.0K
10:56 23,317.39 23,317.39 23,308.64 23,310.58 0.0K
10:57 23,310.90 23,313.41 23,302.31 23,302.31 0.0K
10:58 23,300.02 23,309.02 23,299.80 23,306.54 0.0K
10:59 23,306.46 23,306.46 23,300.88 23,300.88 0.0K
11:00 23,301.36 23,301.36 23,292.37 23,294.32 0.0K
11:01 23,298.48 23,302.83 23,293.02 23,302.83 0.0K
11:02 23,302.83 23,313.46 23,301.64 23,309.33 0.0K
11:03 23,310.70 23,319.08 23,307.87 23,312.27 0.0K
11:04 23,312.20 23,323.26 23,311.84 23,323.26 0.0K
11:05 23,321.84 23,322.44 23,316.13 23,319.97 0.0K
11:06 23,319.62 23,323.88 23,314.87 23,315.47 0.0K
11:07 23,315.34 23,315.96 23,310.36 23,314.39 0.0K
11:08 23,316.28 23,318.41 23,307.43 23,307.43 0.0K
11:09 23,307.73 23,307.73 23,299.42 23,302.24 0.0K
11:10 23,303.17 23,310.04 23,302.08 23,310.04 0.0K
11:11 23,311.13 23,319.45 23,309.33 23,317.42 0.0K
11:12 23,316.16 23,318.94 23,312.99 23,318.94 0.0K
11:13 23,319.33 23,321.83 23,315.98 23,319.89 0.0K
11:14 23,320.74 23,324.74 23,319.57 23,319.90 0.0K
11:15 23,319.91 23,326.55 23,319.08 23,319.55 0.0K
11:16 23,317.61 23,318.36 23,312.41 23,312.41 0.0K
11:17 23,312.84 23,317.11 23,312.84 23,317.11 0.0K
11:18 23,319.35 23,329.64 23,319.35 23,327.79 0.0K
11:19 23,328.52 23,339.61 23,328.52 23,336.81 0.0K
11:20 23,335.27 23,338.78 23,335.27 23,337.71 0.0K
11:21 23,336.43 23,343.06 23,336.43 23,343.06 0.0K
11:22 23,343.69 23,349.87 23,343.15 23,348.40 0.0K
11:23 23,349.02 23,349.58 23,333.42 23,335.84 0.0K
11:24 23,335.16 23,338.23 23,334.93 23,337.07 0.0K
11:25 23,337.46 23,341.09 23,337.14 23,341.09 0.0K
11:26 23,340.71 23,344.42 23,340.53 23,342.20 0.0K
11:27 23,341.50 23,343.98 23,340.84 23,342.21 0.0K
11:28 23,343.52 23,346.17 23,340.50 23,346.17 0.0K
11:29 23,345.46 23,350.34 23,339.45 23,339.45 0.0K
11:30 23,341.40 23,349.60 23,341.40 23,348.80 0.0K
11:31 23,348.05 23,358.31 23,347.34 23,357.00 0.0K
11:32 23,356.76 23,360.88 23,352.94 23,354.57 0.0K
11:33 23,352.58 23,352.58 23,340.63 23,340.96 0.0K
11:34 23,340.71 23,340.71 23,324.64 23,324.64 0.0K
11:35 23,324.08 23,331.04 23,322.94 23,322.94 0.0K
11:36 23,321.46 23,321.46 23,305.26 23,306.86 0.0K
11:37 23,307.43 23,312.96 23,299.09 23,312.96 0.0K
11:38 23,314.35 23,314.35 23,307.71 23,307.71 0.0K
11:39 23,303.30 23,305.11 23,302.72 23,302.70 0.0K
11:40 23,302.65 23,302.65 23,296.07 23,296.07 0.0K
11:41 23,297.46 23,298.70 23,293.38 23,294.64 0.0K
11:42 23,294.08 23,301.19 23,292.98 23,300.51 0.0K
11:43 23,301.56 23,305.97 23,293.63 23,294.11 0.0K
11:44 23,294.08 23,296.93 23,293.22 23,293.22 0.0K
11:45 23,293.46 23,296.56 23,289.51 23,294.49 0.0K
11:46 23,294.98 23,301.81 23,294.98 23,300.61 0.0K
11:47 23,300.69 23,305.78 23,300.69 23,303.28 0.0K
11:48 23,303.70 23,312.62 23,303.70 23,311.14 0.0K
11:49 23,309.41 23,309.41 23,291.01 23,292.08 0.0K
11:50 23,291.36 23,291.36 23,286.17 23,290.75 0.0K
11:51 23,290.59 23,292.73 23,290.39 23,292.03 0.0K
11:52 23,291.76 23,304.71 23,291.33 23,304.71 0.0K
11:53 23,305.19 23,305.19 23,301.46 23,305.18 0.0K
11:54 23,305.47 23,306.79 23,298.66 23,299.57 0.0K
11:55 23,299.34 23,305.13 23,298.11 23,304.48 0.0K
11:56 23,303.99 23,306.16 23,303.50 23,303.61 0.0K
11:57 23,303.57 23,303.57 23,297.61 23,301.08 0.0K
11:58 23,303.65 23,304.60 23,300.04 23,300.04 0.0K
11:59 23,299.47 23,301.86 23,296.04 23,296.04 0.0K
12:00 23,295.54 23,297.32 23,288.97 23,288.97 0.0K
12:01 23,289.28 23,289.28 23,285.76 23,287.02 0.0K
12:02 23,286.62 23,289.39 23,273.34 23,273.34 0.0K
12:03 23,272.57 23,272.57 23,267.87 23,272.21 0.0K
12:04 23,271.99 23,285.27 23,271.99 23,282.94 0.0K
12:05 23,283.08 23,286.72 23,278.29 23,284.98 0.0K
12:06 23,283.83 23,283.83 23,273.45 23,273.73 0.0K
12:07 23,274.21 23,279.65 23,271.32 23,274.87 0.0K
12:08 23,275.63 23,277.00 23,274.56 23,274.56 0.0K
12:09 23,273.50 23,273.72 23,263.56 23,263.56 0.0K
12:10 23,263.78 23,268.85 23,262.92 23,265.83 0.0K
12:11 23,264.99 23,264.99 23,256.56 23,256.56 0.0K
12:12 23,255.23 23,255.23 23,229.56 23,233.85 0.0K
12:13 23,236.03 23,238.53 23,230.96 23,230.96 0.0K
12:14 23,231.46 23,231.46 23,220.34 23,220.34 0.0K
12:15 23,221.16 23,229.72 23,221.16 23,226.13 0.0K
12:16 23,225.30 23,225.30 23,216.08 23,222.60 0.0K
12:17 23,222.70 23,222.70 23,212.26 23,212.26 0.0K
12:18 23,212.13 23,221.43 23,212.13 23,218.05 0.0K
12:19 23,218.62 23,229.73 23,217.53 23,226.43 0.0K
12:20 23,222.95 23,224.16 23,213.78 23,213.78 0.0K
12:21 23,213.46 23,216.05 23,201.35 23,201.35 0.0K
12:22 23,199.68 23,201.25 23,195.36 23,196.77 0.0K
12:23 23,196.23 23,199.41 23,195.53 23,196.33 0.0K
12:24 23,195.53 23,195.53 23,191.40 23,192.90 0.0K
12:25 23,191.81 23,212.78 23,191.81 23,212.78 0.0K
12:26 23,212.23 23,212.23 23,206.27 23,206.27 0.0K
12:27 23,207.15 23,211.48 23,203.36 23,203.36 0.0K
12:28 23,202.69 23,204.94 23,199.88 23,202.50 0.0K
12:29 23,201.23 23,201.23 23,187.98 23,193.31 0.0K
12:30 23,193.36 23,203.86 23,193.36 23,202.22 0.0K
12:31 23,199.81 23,202.56 23,197.21 23,201.79 0.0K
12:32 23,201.64 23,210.17 23,201.43 23,206.54 0.0K
12:33 23,206.85 23,222.06 23,206.85 23,219.70 0.0K
12:34 23,218.61 23,218.91 23,214.41 23,217.07 0.0K
12:35 23,215.52 23,223.14 23,214.45 23,221.39 0.0K
12:36 23,220.84 23,220.84 23,201.45 23,201.45 0.0K
12:37 23,201.76 23,205.72 23,199.92 23,202.73 0.0K
12:38 23,202.81 23,202.92 23,198.11 23,198.24 0.0K
12:39 23,198.10 23,204.21 23,198.10 23,202.21 0.0K
12:40 23,202.12 23,206.92 23,201.93 23,206.82 0.0K
12:41 23,206.55 23,206.55 23,201.80 23,201.80 0.0K
12:42 23,202.09 23,203.20 23,195.92 23,202.51 0.0K
12:43 23,202.24 23,202.24 23,192.53 23,194.29 0.0K
12:44 23,193.47 23,193.69 23,174.00 23,184.48 0.0K
12:45 23,183.96 23,183.96 23,172.36 23,172.36 0.0K
12:46 23,172.97 23,172.97 23,158.47 23,160.22 0.0K
12:47 23,160.29 23,170.84 23,160.29 23,170.84 0.0K
12:48 23,173.07 23,184.87 23,173.07 23,184.04 0.0K
12:49 23,184.37 23,187.71 23,183.90 23,185.92 0.0K
12:50 23,185.86 23,212.98 23,185.86 23,209.66 0.0K
12:51 23,208.08 23,208.94 23,204.84 23,208.30 0.0K
12:52 23,207.51 23,222.00 23,207.51 23,222.00 0.0K
12:53 23,221.32 23,222.29 23,219.23 23,221.61 0.0K
12:54 23,221.86 23,225.72 23,221.19 23,224.74 0.0K
12:55 23,224.17 23,224.17 23,214.33 23,217.64 0.0K
12:56 23,217.76 23,224.78 23,216.48 23,224.03 0.0K
12:57 23,224.89 23,235.77 23,224.89 23,234.85 0.0K
12:58 23,234.98 23,236.05 23,232.92 23,233.24 0.0K
12:59 23,233.92 23,235.91 23,229.56 23,230.55 0.0K
13:00 23,230.43 23,236.13 23,228.72 23,234.10 0.0K
13:01 23,234.70 23,239.30 23,234.70 23,235.10 0.0K
13:02 23,235.30 23,243.18 23,235.30 23,241.60 0.0K
13:03 23,241.46 23,253.39 23,241.46 23,251.57 0.0K
13:04 23,249.08 23,251.39 23,247.13 23,249.78 0.0K
13:05 23,250.34 23,250.34 23,241.01 23,242.10 0.0K
13:06 23,242.25 23,246.36 23,242.25 23,245.46 0.0K
13:07 23,245.48 23,257.42 23,245.48 23,257.42 0.0K
13:08 23,257.09 23,260.01 23,256.86 23,256.86 0.0K
13:09 23,257.27 23,258.75 23,253.86 23,254.03 0.0K
13:10 23,256.27 23,260.67 23,254.32 23,260.67 0.0K
13:11 23,259.62 23,262.85 23,258.29 23,261.99 0.0K
13:12 23,261.90 23,262.76 23,258.89 23,259.69 0.0K
13:13 23,260.13 23,262.80 23,260.13 23,262.66 0.0K
13:14 23,262.69 23,265.64 23,261.32 23,263.22 0.0K
13:15 23,264.02 23,266.17 23,264.02 23,265.83 0.0K
13:16 23,266.02 23,269.07 23,261.03 23,263.31 0.0K
13:17 23,265.11 23,267.27 23,261.94 23,265.40 0.0K
13:18 23,263.58 23,263.58 23,260.09 23,261.59 0.0K
13:19 23,261.95 23,261.95 23,259.54 23,261.02 0.0K
13:20 23,260.69 23,261.25 23,255.71 23,256.34 0.0K
13:21 23,258.53 23,263.56 23,254.74 23,254.74 0.0K
13:22 23,253.74 23,254.70 23,244.15 23,246.24 0.0K
13:23 23,245.94 23,254.27 23,243.73 23,254.27 0.0K
13:24 23,255.09 23,257.67 23,254.63 23,257.06 0.0K
13:25 23,256.64 23,259.19 23,253.38 23,258.04 0.0K
13:26 23,258.27 23,259.95 23,257.71 23,259.30 0.0K
13:27 23,258.98 23,261.18 23,257.44 23,258.68 0.0K
13:28 23,258.56 23,259.78 23,256.53 23,256.53 0.0K
13:29 23,255.76 23,257.18 23,250.20 23,251.90 0.0K
13:30 23,251.24 23,254.17 23,247.15 23,247.99 0.0K
13:31 23,248.16 23,253.19 23,248.12 23,248.35 0.0K
13:32 23,248.66 23,256.92 23,248.66 23,256.92 0.0K
13:33 23,257.33 23,265.94 23,257.33 23,263.89 0.0K
13:34 23,264.15 23,271.20 23,264.15 23,270.45 0.0K
13:35 23,269.30 23,269.30 23,262.24 23,262.76 0.0K
13:36 23,263.86 23,265.76 23,261.52 23,265.65 0.0K
13:37 23,263.99 23,267.33 23,263.99 23,266.33 0.0K
13:38 23,266.76 23,266.76 23,259.59 23,259.59 0.0K
13:39 23,258.26 23,261.66 23,258.26 23,261.66 0.0K
13:40 23,263.83 23,266.57 23,261.97 23,261.97 0.0K
13:41 23,261.58 23,261.69 23,255.51 23,255.51 0.0K
13:42 23,253.56 23,255.63 23,250.50 23,255.20 0.0K
13:43 23,255.92 23,255.92 23,247.73 23,249.36 0.0K
13:44 23,249.40 23,249.55 23,241.94 23,244.59 0.0K
13:45 23,245.48 23,256.17 23,245.24 23,255.78 0.0K
13:46 23,256.02 23,261.87 23,256.02 23,260.73 0.0K
13:47 23,262.09 23,263.09 23,258.44 23,258.67 0.0K
13:48 23,258.90 23,258.90 23,252.25 23,252.94 0.0K
13:49 23,254.03 23,254.53 23,245.18 23,245.18 0.0K
13:50 23,245.62 23,248.51 23,243.98 23,245.95 0.0K
13:51 23,244.83 23,245.66 23,239.01 23,240.26 0.0K
13:52 23,241.79 23,242.07 23,239.44 23,241.45 0.0K
13:53 23,242.26 23,243.89 23,237.87 23,237.87 0.0K
13:54 23,237.94 23,237.94 23,230.07 23,231.15 0.0K
13:55 23,230.27 23,235.80 23,229.86 23,232.29 0.0K
13:56 23,234.47 23,236.95 23,233.79 23,233.79 0.0K
13:57 23,234.31 23,237.72 23,234.31 23,235.71 0.0K
13:58 23,236.24 23,237.27 23,232.41 23,232.41 0.0K
13:59 23,232.92 23,239.34 23,232.92 23,236.34 0.0K
14:00 23,235.77 23,236.87 23,232.47 23,235.92 0.0K
14:01 23,236.09 23,236.09 23,228.58 23,229.02 0.0K
14:02 23,228.26 23,230.07 23,225.85 23,230.07 0.0K
14:03 23,231.86 23,234.47 23,231.42 23,232.22 0.0K
14:04 23,234.23 23,236.45 23,232.40 23,232.72 0.0K
14:05 23,232.98 23,234.61 23,227.22 23,230.98 0.0K
14:06 23,231.65 23,241.57 23,229.87 23,240.48 0.0K
14:07 23,239.74 23,247.02 23,239.27 23,246.81 0.0K
14:08 23,246.45 23,254.00 23,246.45 23,252.98 0.0K
14:09 23,252.65 23,253.33 23,249.42 23,253.33 0.0K
14:10 23,253.56 23,258.43 23,253.50 23,257.42 0.0K
14:11 23,257.34 23,257.85 23,255.67 23,257.68 0.0K
14:12 23,257.87 23,257.87 23,254.92 23,255.90 0.0K
14:13 23,255.37 23,258.84 23,255.37 23,258.84 0.0K
14:14 23,258.97 23,259.39 23,256.25 23,258.03 0.0K
14:15 23,258.10 23,259.10 23,257.29 23,257.36 0.0K
14:16 23,257.05 23,259.63 23,256.22 23,259.63 0.0K
14:17 23,259.99 23,261.04 23,257.55 23,257.98 0.0K
14:18 23,257.58 23,258.80 23,253.35 23,257.91 0.0K
14:19 23,257.68 23,257.68 23,251.27 23,251.99 0.0K
14:20 23,252.13 23,252.15 23,248.52 23,248.81 0.0K
14:21 23,249.09 23,250.07 23,245.75 23,245.75 0.0K
14:22 23,244.48 23,244.48 23,231.27 23,231.27 0.0K
14:23 23,231.74 23,231.74 23,219.58 23,225.40 0.0K
14:24 23,225.65 23,228.06 23,222.32 23,227.31 0.0K
14:25 23,228.74 23,233.94 23,228.74 23,233.68 0.0K
14:26 23,232.14 23,233.71 23,230.57 23,231.53 0.0K
14:27 23,231.56 23,237.79 23,231.56 23,236.97 0.0K
14:28 23,236.99 23,244.44 23,236.99 23,244.44 0.0K
14:29 23,243.96 23,245.16 23,243.63 23,245.15 0.0K
14:30 23,244.06 23,244.68 23,232.31 23,232.31 0.0K
14:31 23,231.90 23,232.87 23,227.70 23,230.09 0.0K
14:32 23,231.39 23,234.16 23,231.39 23,233.13 0.0K
14:33 23,233.01 23,233.01 23,228.64 23,228.64 0.0K
14:34 23,228.59 23,230.75 23,228.59 23,228.95 0.0K
14:35 23,228.97 23,236.68 23,228.97 23,236.74 0.0K
14:36 23,236.62 23,236.62 23,233.45 23,233.81 0.0K
14:37 23,233.70 23,234.79 23,230.95 23,230.95 0.0K
14:38 23,231.80 23,234.75 23,231.39 23,234.75 0.0K
14:39 23,235.18 23,235.32 23,230.29 23,233.35 0.0K
14:40 23,232.62 23,233.83 23,230.97 23,231.24 0.0K
14:41 23,231.17 23,241.36 23,230.68 23,240.96 0.0K
14:42 23,241.17 23,248.42 23,241.17 23,248.42 0.0K
14:43 23,248.18 23,250.35 23,246.78 23,250.35 0.0K
14:44 23,250.04 23,251.86 23,250.04 23,251.36 0.0K
14:45 23,251.40 23,251.70 23,247.61 23,248.10 0.0K
14:46 23,248.45 23,254.90 23,248.45 23,253.14 0.0K
14:47 23,254.39 23,256.89 23,254.39 23,256.89 0.0K
14:48 23,259.11 23,264.05 23,258.78 23,259.81 0.0K
14:49 23,259.52 23,260.41 23,258.22 23,259.58 0.0K
14:50 23,260.38 23,268.48 23,260.38 23,268.42 0.0K
14:51 23,268.22 23,268.22 23,264.67 23,266.71 0.0K
14:52 23,266.24 23,266.44 23,261.18 23,261.87 0.0K
14:53 23,261.46 23,262.48 23,258.77 23,259.86 0.0K
14:54 23,259.52 23,259.52 23,254.64 23,254.64 0.0K
14:55 23,254.14 23,256.56 23,253.89 23,253.89 0.0K
14:56 23,254.28 23,256.22 23,251.70 23,251.70 0.0K
14:57 23,252.07 23,253.11 23,248.62 23,249.63 0.0K
14:58 23,250.89 23,251.04 23,247.33 23,248.09 0.0K
14:59 23,247.51 23,249.05 23,246.33 23,247.86 0.0K
15:00 23,249.30 23,249.30 23,237.79 23,241.59 0.0K
15:01 23,241.90 23,245.56 23,241.38 23,243.67 0.0K
15:02 23,243.78 23,243.95 23,235.59 23,235.59 0.0K
15:03 23,236.74 23,236.74 23,228.66 23,229.75 0.0K
15:04 23,230.93 23,232.99 23,227.65 23,232.99 0.0K
15:05 23,234.83 23,236.02 23,228.28 23,228.28 0.0K
15:06 23,228.33 23,228.33 23,222.08 23,223.06 0.0K
15:07 23,222.67 23,226.24 23,221.08 23,225.79 0.0K
15:08 23,224.75 23,230.77 23,222.43 23,230.64 0.0K
15:09 23,230.35 23,234.01 23,230.16 23,232.51 0.0K
15:10 23,231.05 23,233.11 23,228.70 23,228.70 0.0K
15:11 23,228.58 23,230.44 23,227.37 23,228.89 0.0K
15:12 23,228.72 23,228.99 23,223.57 23,223.57 0.0K
15:13 23,223.08 23,226.01 23,221.51 23,221.51 0.0K
15:14 23,223.14 23,228.76 23,222.75 23,228.18 0.0K
15:15 23,228.52 23,235.38 23,228.21 23,235.38 0.0K
15:16 23,236.18 23,236.18 23,233.11 23,236.08 0.0K
15:17 23,235.86 23,240.07 23,234.42 23,239.45 0.0K
15:18 23,238.88 23,238.88 23,234.94 23,236.28 0.0K
15:19 23,237.22 23,240.68 23,234.51 23,240.68 0.0K
15:20 23,241.21 23,241.21 23,235.31 23,235.31 0.0K
15:21 23,234.65 23,237.82 23,230.80 23,231.53 0.0K
15:22 23,232.49 23,233.37 23,230.18 23,233.17 0.0K
15:23 23,232.16 23,232.40 23,228.01 23,231.67 0.0K
15:24 23,231.41 23,238.24 23,231.19 23,237.67 0.0K
15:25 23,237.39 23,243.83 23,237.23 23,243.25 0.0K
15:26 23,243.54 23,244.28 23,240.41 23,240.92 0.0K
15:27 23,240.82 23,242.26 23,237.40 23,237.57 0.0K
15:28 23,237.12 23,237.29 23,235.16 23,237.15 0.0K
15:29 23,237.69 23,241.93 23,237.69 23,241.93 0.0K
15:30 23,242.01 23,243.93 23,238.56 23,242.96 0.0K
15:31 23,243.19 23,251.30 23,243.19 23,250.67 0.0K
15:32 23,249.31 23,253.85 23,249.31 23,251.78 0.0K
15:33 23,251.82 23,252.35 23,248.06 23,248.84 0.0K
15:34 23,248.39 23,250.37 23,245.95 23,245.95 0.0K
15:35 23,245.53 23,246.56 23,245.16 23,246.45 0.0K
15:36 23,246.16 23,250.06 23,243.52 23,246.28 0.0K
15:37 23,246.30 23,249.80 23,244.92 23,245.31 0.0K
15:38 23,244.28 23,245.80 23,242.00 23,242.87 0.0K
15:39 23,244.22 23,248.87 23,244.22 23,246.62 0.0K
15:40 23,246.87 23,250.43 23,245.63 23,247.21 0.0K
15:41 23,247.42 23,256.33 23,247.42 23,256.33 0.0K
15:42 23,256.47 23,256.47 23,253.15 23,254.24 0.0K
15:43 23,254.18 23,256.42 23,251.93 23,254.09 0.0K
15:44 23,254.17 23,254.17 23,242.90 23,242.90 0.0K
15:45 23,244.83 23,245.61 23,240.75 23,240.93 0.0K
15:46 23,242.56 23,246.87 23,238.17 23,238.17 0.0K
15:47 23,239.18 23,239.61 23,236.81 23,236.81 0.0K
15:48 23,237.61 23,242.32 23,235.60 23,242.32 0.0K
15:49 23,242.74 23,245.55 23,238.55 23,242.24 0.0K
15:50 23,248.21 23,264.98 23,248.21 23,259.50 0.0K
15:51 23,263.71 23,265.46 23,254.66 23,255.72 0.0K
15:52 23,259.52 23,263.68 23,257.31 23,260.77 0.0K
15:53 23,261.50 23,265.98 23,260.12 23,265.98 0.0K
15:54 23,261.95 23,270.10 23,253.35 23,266.20 0.0K
15:55 23,263.34 23,265.94 23,256.89 23,264.52 0.0K
15:56 23,262.99 23,272.95 23,261.15 23,272.95 0.0K
15:57 23,271.29 23,273.46 23,265.28 23,268.52 0.0K
15:58 23,270.99 23,270.99 23,266.57 23,267.46 0.0K
15:59 23,270.86 23,270.86 23,259.48 23,262.90 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음