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 23,359.16 23,359.16 23,335.77 23,335.77 0.0K
09:31 23,334.36 23,334.36 23,321.27 23,329.31 0.0K
09:32 23,333.55 23,334.12 23,318.09 23,324.20 0.0K
09:33 23,328.16 23,344.29 23,328.16 23,344.29 0.0K
09:34 23,343.18 23,343.18 23,329.14 23,329.14 0.0K
09:35 23,331.44 23,336.27 23,314.50 23,333.48 0.0K
09:36 23,336.50 23,336.50 23,313.86 23,320.52 0.0K
09:37 23,317.09 23,321.53 23,313.42 23,316.51 0.0K
09:38 23,314.91 23,324.35 23,312.30 23,322.32 0.0K
09:39 23,321.76 23,327.80 23,303.79 23,313.83 0.0K
09:40 23,313.00 23,322.40 23,309.87 23,313.31 0.0K
09:41 23,312.91 23,326.98 23,311.20 23,326.22 0.0K
09:42 23,325.90 23,331.51 23,324.15 23,326.99 0.0K
09:43 23,327.23 23,333.95 23,324.70 23,333.95 0.0K
09:44 23,334.76 23,342.33 23,333.99 23,335.29 0.0K
09:45 23,333.82 23,337.00 23,326.24 23,328.52 0.0K
09:46 23,332.75 23,344.78 23,330.24 23,343.60 0.0K
09:47 23,342.37 23,346.85 23,333.42 23,340.44 0.0K
09:48 23,340.32 23,341.90 23,329.82 23,333.76 0.0K
09:49 23,335.23 23,340.76 23,332.45 23,335.93 0.0K
09:50 23,335.93 23,335.93 23,328.45 23,335.67 0.0K
09:51 23,332.78 23,334.05 23,311.09 23,311.37 0.0K
09:52 23,310.04 23,317.60 23,307.10 23,312.26 0.0K
09:53 23,312.61 23,313.25 23,291.53 23,302.19 0.0K
09:54 23,301.30 23,302.75 23,290.10 23,292.21 0.0K
09:55 23,291.15 23,297.15 23,288.50 23,297.14 0.0K
09:56 23,293.32 23,303.21 23,292.11 23,303.21 0.0K
09:57 23,302.98 23,310.64 23,302.98 23,310.64 0.0K
09:58 23,310.36 23,316.43 23,307.11 23,314.88 0.0K
09:59 23,314.34 23,314.78 23,308.42 23,314.78 0.0K
10:00 23,317.01 23,317.01 23,298.57 23,298.70 0.0K
10:01 23,299.58 23,300.57 23,278.95 23,278.95 0.0K
10:02 23,279.69 23,299.05 23,275.54 23,298.98 0.0K
10:03 23,298.35 23,305.68 23,298.35 23,303.50 0.0K
10:04 23,302.27 23,313.38 23,302.27 23,309.38 0.0K
10:05 23,309.31 23,309.51 23,298.32 23,298.32 0.0K
10:06 23,295.29 23,302.32 23,289.72 23,298.11 0.0K
10:07 23,300.55 23,300.55 23,292.75 23,297.28 0.0K
10:08 23,301.77 23,304.05 23,299.33 23,304.05 0.0K
10:09 23,303.51 23,304.96 23,291.64 23,291.64 0.0K
10:10 23,292.62 23,292.62 23,274.96 23,286.56 0.0K
10:11 23,287.36 23,292.72 23,283.10 23,284.68 0.0K
10:12 23,282.62 23,282.62 23,265.31 23,266.89 0.0K
10:13 23,266.58 23,266.58 23,260.64 23,262.45 0.0K
10:14 23,262.26 23,263.51 23,256.18 23,258.42 0.0K
10:15 23,259.75 23,260.81 23,244.09 23,244.09 0.0K
10:16 23,249.31 23,250.65 23,238.29 23,238.64 0.0K
10:17 23,243.43 23,260.16 23,243.43 23,250.98 0.0K
10:18 23,248.18 23,256.43 23,248.18 23,253.54 0.0K
10:19 23,257.52 23,261.40 23,256.12 23,257.83 0.0K
10:20 23,257.90 23,265.79 23,257.90 23,265.79 0.0K
10:21 23,266.64 23,266.64 23,252.04 23,254.87 0.0K
10:22 23,254.57 23,254.57 23,236.84 23,236.84 0.0K
10:23 23,232.76 23,249.67 23,232.76 23,249.51 0.0K
10:24 23,249.75 23,250.94 23,241.99 23,242.60 0.0K
10:25 23,241.30 23,248.95 23,237.44 23,237.44 0.0K
10:26 23,236.47 23,240.32 23,225.28 23,230.07 0.0K
10:27 23,230.92 23,230.92 23,215.80 23,217.54 0.0K
10:28 23,216.31 23,227.62 23,213.55 23,224.25 0.0K
10:29 23,225.82 23,229.47 23,222.41 23,222.41 0.0K
10:30 23,223.02 23,228.25 23,214.37 23,221.30 0.0K
10:31 23,220.40 23,221.48 23,216.17 23,219.95 0.0K
10:32 23,220.97 23,224.85 23,219.10 23,223.67 0.0K
10:33 23,224.15 23,234.92 23,224.15 23,230.92 0.0K
10:34 23,232.25 23,234.38 23,223.03 23,223.56 0.0K
10:35 23,224.72 23,232.33 23,223.27 23,225.02 0.0K
10:36 23,224.01 23,224.01 23,207.03 23,207.78 0.0K
10:37 23,208.09 23,208.09 23,184.13 23,184.13 0.0K
10:38 23,185.42 23,189.69 23,177.42 23,186.06 0.0K
10:39 23,186.76 23,192.70 23,185.20 23,186.55 0.0K
10:40 23,185.55 23,194.88 23,181.37 23,194.88 0.0K
10:41 23,195.81 23,208.75 23,195.81 23,208.75 0.0K
10:42 23,209.42 23,213.63 23,205.76 23,212.60 0.0K
10:43 23,212.73 23,223.81 23,212.73 23,223.62 0.0K
10:44 23,222.27 23,236.75 23,222.27 23,235.17 0.0K
10:45 23,235.48 23,238.17 23,224.74 23,224.74 0.0K
10:46 23,223.85 23,226.48 23,222.70 23,224.57 0.0K
10:47 23,224.94 23,230.36 23,224.94 23,228.78 0.0K
10:48 23,228.37 23,229.06 23,205.57 23,206.06 0.0K
10:49 23,206.86 23,209.54 23,205.53 23,205.53 0.0K
10:50 23,204.75 23,212.11 23,192.19 23,206.53 0.0K
10:51 23,205.39 23,205.39 23,191.79 23,191.79 0.0K
10:52 23,193.98 23,204.93 23,193.98 23,199.92 0.0K
10:53 23,202.18 23,204.36 23,197.02 23,204.36 0.0K
10:54 23,204.34 23,208.70 23,202.99 23,204.53 0.0K
10:55 23,205.88 23,208.10 23,195.88 23,195.88 0.0K
10:56 23,194.86 23,200.48 23,194.86 23,199.10 0.0K
10:57 23,200.18 23,207.99 23,199.38 23,207.52 0.0K
10:58 23,208.18 23,213.98 23,206.98 23,212.38 0.0K
10:59 23,205.34 23,205.47 23,198.28 23,198.28 0.0K
11:00 23,197.27 23,200.61 23,195.06 23,197.30 0.0K
11:01 23,196.60 23,200.51 23,165.46 23,165.46 0.0K
11:02 23,165.08 23,172.06 23,163.68 23,164.02 0.0K
11:03 23,164.86 23,173.68 23,162.79 23,169.10 0.0K
11:04 23,169.90 23,178.56 23,169.64 23,174.59 0.0K
11:05 23,173.49 23,173.49 23,166.36 23,168.91 0.0K
11:06 23,169.87 23,187.29 23,169.87 23,187.29 0.0K
11:07 23,190.07 23,190.07 23,182.24 23,183.33 0.0K
11:08 23,184.34 23,192.28 23,184.34 23,190.40 0.0K
11:09 23,190.76 23,194.51 23,189.45 23,193.57 0.0K
11:10 23,192.86 23,192.86 23,169.36 23,171.87 0.0K
11:11 23,170.45 23,171.97 23,157.26 23,158.45 0.0K
11:12 23,159.03 23,180.44 23,159.03 23,180.44 0.0K
11:13 23,180.31 23,186.71 23,178.78 23,179.91 0.0K
11:14 23,178.76 23,185.48 23,178.76 23,183.99 0.0K
11:15 23,182.44 23,185.13 23,177.06 23,185.13 0.0K
11:16 23,182.86 23,182.86 23,171.84 23,171.88 0.0K
11:17 23,168.69 23,172.04 23,168.69 23,170.20 0.0K
11:18 23,170.27 23,171.42 23,166.51 23,169.89 0.0K
11:19 23,172.97 23,173.78 23,170.98 23,172.77 0.0K
11:20 23,175.76 23,186.23 23,170.90 23,186.23 0.0K
11:21 23,184.83 23,188.21 23,183.24 23,183.24 0.0K
11:22 23,183.22 23,185.16 23,179.23 23,180.21 0.0K
11:23 23,179.99 23,180.68 23,175.13 23,175.94 0.0K
11:24 23,175.86 23,176.58 23,168.78 23,168.85 0.0K
11:25 23,168.05 23,171.77 23,161.28 23,169.12 0.0K
11:26 23,169.34 23,178.97 23,169.34 23,178.97 0.0K
11:27 23,178.79 23,178.79 23,165.11 23,165.79 0.0K
11:28 23,166.67 23,167.40 23,161.64 23,167.40 0.0K
11:29 23,167.96 23,179.48 23,167.96 23,175.60 0.0K
11:30 23,174.70 23,174.70 23,166.05 23,168.10 0.0K
11:31 23,168.64 23,182.16 23,168.64 23,177.52 0.0K
11:32 23,177.13 23,191.86 23,177.13 23,186.86 0.0K
11:33 23,186.48 23,188.32 23,184.96 23,187.04 0.0K
11:34 23,187.53 23,195.64 23,186.60 23,194.32 0.0K
11:35 23,194.31 23,204.17 23,193.71 23,199.99 0.0K
11:36 23,199.95 23,200.21 23,196.26 23,199.50 0.0K
11:37 23,198.49 23,206.19 23,196.90 23,205.28 0.0K
11:38 23,205.59 23,209.78 23,200.08 23,200.08 0.0K
11:39 23,198.90 23,203.91 23,197.74 23,203.78 0.0K
11:40 23,204.05 23,211.63 23,204.04 23,206.14 0.0K
11:41 23,206.42 23,207.38 23,203.94 23,204.35 0.0K
11:42 23,205.88 23,207.21 23,193.60 23,193.82 0.0K
11:43 23,193.50 23,193.77 23,190.24 23,192.02 0.0K
11:44 23,190.52 23,190.62 23,180.57 23,180.70 0.0K
11:45 23,182.25 23,189.83 23,182.02 23,185.28 0.0K
11:46 23,183.91 23,184.20 23,170.41 23,170.41 0.0K
11:47 23,170.32 23,170.32 23,163.70 23,163.70 0.0K
11:48 23,164.28 23,165.51 23,162.39 23,162.44 0.0K
11:49 23,162.63 23,162.63 23,155.59 23,155.59 0.0K
11:50 23,156.35 23,163.86 23,154.68 23,154.92 0.0K
11:51 23,154.94 23,157.49 23,154.30 23,156.66 0.0K
11:52 23,156.79 23,164.14 23,156.79 23,164.05 0.0K
11:53 23,163.20 23,168.96 23,163.12 23,168.33 0.0K
11:54 23,167.06 23,167.06 23,163.24 23,164.64 0.0K
11:55 23,164.11 23,164.81 23,160.75 23,161.40 0.0K
11:56 23,162.43 23,168.15 23,162.19 23,163.97 0.0K
11:57 23,164.11 23,164.11 23,159.09 23,162.16 0.0K
11:58 23,161.96 23,170.90 23,161.96 23,170.45 0.0K
11:59 23,170.66 23,171.38 23,165.73 23,165.73 0.0K
12:00 23,163.01 23,163.45 23,154.98 23,159.95 0.0K
12:01 23,159.79 23,161.08 23,146.30 23,148.21 0.0K
12:02 23,147.97 23,147.97 23,139.49 23,140.52 0.0K
12:03 23,140.80 23,143.17 23,136.87 23,141.09 0.0K
12:04 23,142.10 23,144.82 23,142.10 23,142.58 0.0K
12:05 23,143.78 23,152.51 23,143.78 23,145.66 0.0K
12:06 23,144.38 23,144.38 23,136.30 23,137.58 0.0K
12:07 23,137.49 23,138.39 23,134.28 23,138.39 0.0K
12:08 23,138.10 23,138.10 23,122.73 23,122.82 0.0K
12:09 23,122.66 23,130.97 23,121.61 23,128.00 0.0K
12:10 23,128.20 23,140.45 23,128.20 23,139.20 0.0K
12:11 23,139.41 23,152.34 23,138.28 23,147.83 0.0K
12:12 23,148.07 23,153.16 23,147.36 23,150.63 0.0K
12:13 23,151.38 23,156.72 23,151.06 23,154.16 0.0K
12:14 23,153.88 23,155.91 23,149.95 23,151.29 0.0K
12:15 23,150.91 23,153.86 23,150.08 23,150.87 0.0K
12:16 23,150.39 23,150.97 23,146.11 23,146.11 0.0K
12:17 23,145.92 23,152.15 23,145.92 23,148.69 0.0K
12:18 23,148.61 23,149.55 23,146.63 23,147.47 0.0K
12:19 23,147.66 23,158.92 23,147.66 23,158.84 0.0K
12:20 23,158.97 23,167.52 23,158.97 23,165.71 0.0K
12:21 23,166.04 23,168.60 23,164.96 23,167.88 0.0K
12:22 23,167.30 23,167.30 23,156.80 23,157.00 0.0K
12:23 23,156.38 23,159.07 23,156.20 23,158.70 0.0K
12:24 23,158.43 23,161.40 23,158.43 23,159.56 0.0K
12:25 23,159.69 23,168.79 23,159.69 23,168.79 0.0K
12:26 23,170.81 23,170.98 23,168.99 23,170.00 0.0K
12:27 23,168.70 23,173.31 23,168.70 23,171.86 0.0K
12:28 23,172.20 23,174.18 23,172.13 23,174.20 0.0K
12:29 23,172.58 23,174.00 23,170.36 23,171.75 0.0K
12:30 23,171.71 23,173.85 23,167.33 23,167.29 0.0K
12:31 23,167.31 23,167.77 23,156.92 23,157.68 0.0K
12:32 23,157.97 23,159.15 23,156.32 23,156.32 0.0K
12:33 23,156.15 23,158.32 23,153.01 23,157.99 0.0K
12:34 23,158.33 23,165.34 23,158.33 23,165.34 0.0K
12:35 23,165.30 23,167.36 23,162.62 23,167.36 0.0K
12:36 23,167.28 23,174.48 23,167.28 23,174.38 0.0K
12:37 23,174.12 23,174.70 23,168.25 23,168.25 0.0K
12:38 23,165.79 23,167.28 23,162.42 23,165.29 0.0K
12:39 23,165.45 23,169.01 23,165.45 23,168.96 0.0K
12:40 23,169.74 23,173.04 23,169.74 23,171.87 0.0K
12:41 23,172.21 23,173.95 23,170.08 23,174.04 0.0K
12:42 23,173.72 23,176.92 23,172.65 23,172.65 0.0K
12:43 23,170.61 23,172.73 23,170.09 23,172.21 0.0K
12:44 23,172.31 23,172.31 23,170.39 23,171.38 0.0K
12:45 23,170.24 23,172.63 23,167.96 23,167.96 0.0K
12:46 23,167.97 23,173.90 23,166.62 23,173.90 0.0K
12:47 23,175.74 23,183.84 23,175.74 23,183.84 0.0K
12:48 23,183.82 23,184.39 23,181.59 23,182.13 0.0K
12:49 23,182.14 23,182.90 23,179.65 23,182.90 0.0K
12:50 23,182.64 23,186.87 23,182.54 23,183.37 0.0K
12:51 23,183.11 23,186.73 23,180.01 23,186.54 0.0K
12:52 23,187.00 23,190.47 23,187.00 23,190.21 0.0K
12:53 23,189.88 23,193.05 23,187.31 23,187.67 0.0K
12:54 23,187.29 23,187.29 23,183.96 23,184.70 0.0K
12:55 23,184.60 23,185.11 23,182.54 23,183.37 0.0K
12:56 23,183.48 23,184.78 23,181.15 23,183.62 0.0K
12:57 23,183.95 23,189.71 23,183.95 23,189.27 0.0K
12:58 23,189.79 23,195.09 23,189.79 23,194.76 0.0K
12:59 23,194.99 23,196.91 23,194.89 23,196.93 0.0K
13:00 23,196.09 23,196.09 23,188.80 23,189.28 0.0K
13:01 23,189.05 23,190.31 23,187.81 23,188.96 0.0K
13:02 23,189.00 23,192.74 23,189.00 23,191.80 0.0K
13:03 23,191.78 23,197.21 23,191.78 23,197.21 0.0K
13:04 23,197.32 23,198.95 23,197.05 23,198.55 0.0K
13:05 23,200.41 23,201.68 23,198.96 23,201.68 0.0K
13:06 23,201.63 23,203.27 23,200.32 23,202.71 0.0K
13:07 23,202.19 23,206.53 23,202.19 23,206.53 0.0K
13:08 23,206.65 23,206.65 23,203.64 23,204.52 0.0K
13:09 23,203.96 23,209.30 23,203.96 23,209.14 0.0K
13:10 23,209.16 23,214.63 23,209.16 23,214.63 0.0K
13:11 23,215.17 23,219.23 23,214.84 23,218.75 0.0K
13:12 23,219.05 23,219.55 23,215.53 23,216.55 0.0K
13:13 23,216.59 23,221.69 23,216.59 23,221.69 0.0K
13:14 23,222.21 23,232.87 23,222.21 23,232.87 0.0K
13:15 23,235.47 23,235.47 23,229.98 23,230.69 0.0K
13:16 23,230.37 23,231.95 23,228.01 23,229.67 0.0K
13:17 23,229.68 23,229.68 23,225.20 23,226.10 0.0K
13:18 23,225.69 23,236.61 23,225.69 23,236.61 0.0K
13:19 23,236.66 23,240.79 23,236.66 23,239.97 0.0K
13:20 23,240.23 23,241.58 23,235.98 23,235.98 0.0K
13:21 23,234.72 23,235.22 23,232.47 23,235.22 0.0K
13:22 23,235.22 23,235.22 23,227.69 23,228.88 0.0K
13:23 23,229.10 23,229.32 23,226.10 23,226.51 0.0K
13:24 23,226.09 23,229.16 23,226.09 23,228.39 0.0K
13:25 23,228.83 23,233.39 23,228.83 23,232.37 0.0K
13:26 23,230.72 23,231.44 23,229.55 23,229.55 0.0K
13:27 23,229.49 23,229.73 23,219.51 23,219.51 0.0K
13:28 23,219.42 23,222.69 23,219.42 23,222.11 0.0K
13:29 23,222.19 23,225.59 23,222.19 23,225.39 0.0K
13:30 23,223.11 23,232.40 23,222.96 23,232.40 0.0K
13:31 23,232.72 23,233.69 23,229.84 23,231.07 0.0K
13:32 23,231.26 23,239.23 23,231.11 23,239.23 0.0K
13:33 23,239.53 23,240.36 23,238.80 23,239.23 0.0K
13:34 23,240.21 23,241.88 23,239.01 23,241.88 0.0K
13:35 23,242.17 23,246.90 23,242.17 23,246.49 0.0K
13:36 23,246.06 23,248.42 23,246.03 23,246.63 0.0K
13:37 23,246.01 23,252.57 23,246.01 23,252.57 0.0K
13:38 23,252.00 23,256.48 23,252.00 23,253.60 0.0K
13:39 23,252.97 23,253.45 23,248.90 23,252.16 0.0K
13:40 23,252.10 23,255.15 23,251.42 23,251.70 0.0K
13:41 23,252.69 23,256.65 23,250.26 23,250.50 0.0K
13:42 23,249.69 23,249.69 23,244.14 23,245.99 0.0K
13:43 23,246.27 23,249.08 23,245.72 23,249.08 0.0K
13:44 23,248.99 23,252.45 23,248.84 23,252.45 0.0K
13:45 23,252.17 23,258.66 23,252.17 23,258.41 0.0K
13:46 23,258.31 23,260.41 23,256.02 23,256.42 0.0K
13:47 23,256.52 23,260.08 23,255.85 23,259.78 0.0K
13:48 23,259.63 23,259.72 23,255.60 23,256.19 0.0K
13:49 23,254.04 23,255.74 23,249.89 23,255.14 0.0K
13:50 23,255.26 23,256.89 23,253.27 23,256.89 0.0K
13:51 23,256.93 23,257.86 23,252.79 23,255.41 0.0K
13:52 23,255.93 23,257.15 23,253.99 23,253.99 0.0K
13:53 23,255.05 23,265.12 23,255.05 23,265.12 0.0K
13:54 23,265.19 23,265.53 23,263.90 23,264.70 0.0K
13:55 23,264.71 23,268.75 23,264.71 23,268.04 0.0K
13:56 23,267.19 23,271.51 23,267.19 23,269.22 0.0K
13:57 23,270.16 23,270.65 23,268.68 23,270.65 0.0K
13:58 23,270.57 23,273.84 23,269.92 23,270.45 0.0K
13:59 23,270.88 23,273.10 23,265.46 23,265.46 0.0K
14:00 23,264.88 23,265.89 23,264.06 23,264.61 0.0K
14:01 23,264.15 23,265.63 23,259.65 23,264.43 0.0K
14:02 23,263.65 23,265.09 23,260.99 23,261.30 0.0K
14:03 23,260.98 23,261.31 23,258.72 23,260.91 0.0K
14:04 23,262.03 23,267.68 23,262.03 23,266.09 0.0K
14:05 23,264.99 23,264.99 23,261.82 23,262.53 0.0K
14:06 23,262.63 23,266.84 23,262.14 23,264.64 0.0K
14:07 23,264.07 23,266.99 23,264.07 23,264.86 0.0K
14:08 23,265.21 23,265.94 23,262.52 23,262.52 0.0K
14:09 23,263.17 23,267.45 23,263.17 23,263.35 0.0K
14:10 23,264.04 23,264.37 23,259.51 23,259.51 0.0K
14:11 23,258.98 23,266.58 23,258.98 23,265.69 0.0K
14:12 23,265.79 23,266.07 23,262.12 23,266.07 0.0K
14:13 23,265.21 23,267.20 23,264.31 23,267.20 0.0K
14:14 23,267.52 23,276.25 23,267.52 23,276.25 0.0K
14:15 23,277.62 23,278.68 23,272.93 23,272.93 0.0K
14:16 23,273.29 23,274.67 23,271.06 23,271.50 0.0K
14:17 23,270.46 23,271.70 23,267.81 23,268.34 0.0K
14:18 23,268.75 23,269.42 23,264.25 23,265.91 0.0K
14:19 23,265.61 23,266.50 23,264.02 23,264.85 0.0K
14:20 23,264.66 23,266.43 23,262.16 23,266.43 0.0K
14:21 23,266.02 23,270.96 23,266.02 23,269.70 0.0K
14:22 23,269.61 23,269.61 23,264.26 23,264.26 0.0K
14:23 23,268.59 23,277.02 23,268.39 23,276.24 0.0K
14:24 23,276.66 23,277.83 23,276.66 23,277.66 0.0K
14:25 23,277.71 23,279.29 23,274.14 23,274.24 0.0K
14:26 23,274.34 23,274.34 23,271.18 23,271.18 0.0K
14:27 23,271.44 23,271.44 23,263.76 23,263.76 0.0K
14:28 23,263.62 23,266.04 23,262.92 23,264.08 0.0K
14:29 23,264.58 23,264.58 23,259.86 23,261.03 0.0K
14:30 23,259.36 23,261.60 23,258.26 23,258.90 0.0K
14:31 23,259.32 23,262.17 23,259.15 23,262.00 0.0K
14:32 23,263.78 23,264.99 23,261.70 23,262.36 0.0K
14:33 23,262.43 23,263.60 23,259.79 23,259.79 0.0K
14:34 23,259.68 23,260.35 23,257.40 23,257.51 0.0K
14:35 23,257.44 23,257.44 23,253.33 23,253.33 0.0K
14:36 23,254.02 23,255.06 23,248.36 23,252.05 0.0K
14:37 23,251.11 23,258.50 23,250.80 23,258.12 0.0K
14:38 23,259.35 23,260.92 23,258.78 23,260.70 0.0K
14:39 23,260.51 23,263.89 23,258.82 23,258.82 0.0K
14:40 23,259.10 23,262.65 23,258.69 23,262.61 0.0K
14:41 23,262.93 23,267.94 23,262.93 23,267.94 0.0K
14:42 23,267.90 23,267.98 23,266.38 23,266.94 0.0K
14:43 23,267.06 23,273.95 23,267.06 23,273.73 0.0K
14:44 23,273.64 23,274.94 23,272.03 23,272.18 0.0K
14:45 23,272.29 23,272.37 23,267.73 23,269.01 0.0K
14:46 23,268.98 23,268.98 23,265.80 23,265.75 0.0K
14:47 23,265.36 23,273.96 23,265.27 23,273.22 0.0K
14:48 23,274.96 23,280.35 23,274.73 23,280.28 0.0K
14:49 23,280.33 23,280.97 23,279.08 23,279.72 0.0K
14:50 23,279.64 23,281.56 23,278.64 23,281.56 0.0K
14:51 23,281.76 23,282.83 23,280.42 23,280.42 0.0K
14:52 23,280.17 23,280.85 23,276.31 23,277.45 0.0K
14:53 23,276.96 23,278.20 23,276.96 23,277.16 0.0K
14:54 23,276.72 23,276.90 23,273.28 23,273.80 0.0K
14:55 23,274.43 23,274.43 23,269.75 23,271.71 0.0K
14:56 23,271.79 23,274.23 23,271.79 23,272.79 0.0K
14:57 23,272.08 23,272.50 23,270.57 23,272.00 0.0K
14:58 23,271.75 23,271.75 23,267.76 23,269.89 0.0K
14:59 23,267.90 23,267.90 23,264.60 23,264.60 0.0K
15:00 23,264.07 23,267.43 23,262.72 23,262.68 0.0K
15:01 23,261.87 23,272.72 23,261.87 23,272.45 0.0K
15:02 23,270.11 23,274.85 23,269.94 23,274.13 0.0K
15:03 23,273.40 23,279.42 23,273.40 23,279.42 0.0K
15:04 23,279.33 23,286.56 23,279.33 23,284.16 0.0K
15:05 23,283.79 23,289.07 23,283.07 23,288.35 0.0K
15:06 23,287.01 23,289.22 23,283.06 23,285.17 0.0K
15:07 23,284.03 23,285.88 23,280.61 23,281.10 0.0K
15:08 23,281.12 23,286.88 23,281.03 23,286.88 0.0K
15:09 23,286.91 23,290.48 23,286.91 23,288.42 0.0K
15:10 23,286.51 23,287.90 23,284.62 23,286.47 0.0K
15:11 23,286.47 23,286.47 23,282.63 23,282.63 0.0K
15:12 23,281.12 23,281.20 23,276.16 23,278.24 0.0K
15:13 23,279.00 23,279.24 23,275.05 23,276.73 0.0K
15:14 23,277.34 23,278.06 23,275.86 23,277.20 0.0K
15:15 23,278.06 23,285.30 23,277.35 23,284.83 0.0K
15:16 23,284.43 23,284.43 23,281.58 23,281.96 0.0K
15:17 23,282.42 23,282.42 23,278.51 23,278.69 0.0K
15:18 23,276.93 23,277.19 23,271.90 23,272.21 0.0K
15:19 23,271.67 23,271.67 23,266.55 23,266.55 0.0K
15:20 23,266.39 23,267.26 23,262.87 23,267.26 0.0K
15:21 23,266.85 23,266.96 23,258.07 23,258.07 0.0K
15:22 23,259.16 23,268.04 23,259.16 23,265.57 0.0K
15:23 23,264.43 23,265.84 23,259.73 23,260.28 0.0K
15:24 23,257.68 23,258.03 23,254.50 23,256.17 0.0K
15:25 23,256.28 23,259.03 23,253.21 23,254.80 0.0K
15:26 23,254.45 23,254.45 23,250.58 23,251.57 0.0K
15:27 23,251.34 23,256.26 23,250.90 23,255.05 0.0K
15:28 23,254.44 23,257.26 23,253.92 23,255.27 0.0K
15:29 23,255.57 23,261.76 23,254.04 23,260.57 0.0K
15:30 23,260.00 23,260.39 23,249.02 23,249.02 0.0K
15:31 23,247.57 23,250.03 23,247.57 23,248.91 0.0K
15:32 23,249.94 23,255.46 23,249.94 23,255.26 0.0K
15:33 23,253.77 23,257.11 23,253.77 23,256.20 0.0K
15:34 23,256.57 23,257.97 23,254.92 23,256.34 0.0K
15:35 23,254.73 23,255.63 23,253.74 23,254.87 0.0K
15:36 23,255.20 23,262.65 23,254.93 23,260.30 0.0K
15:37 23,259.70 23,262.59 23,259.40 23,261.84 0.0K
15:38 23,262.11 23,262.11 23,259.53 23,261.13 0.0K
15:39 23,259.56 23,262.87 23,259.39 23,259.77 0.0K
15:40 23,258.66 23,258.66 23,253.05 23,253.39 0.0K
15:41 23,252.47 23,253.19 23,241.92 23,244.31 0.0K
15:42 23,243.74 23,245.48 23,240.06 23,240.06 0.0K
15:43 23,238.91 23,244.48 23,233.62 23,244.48 0.0K
15:44 23,244.93 23,253.44 23,244.28 23,253.44 0.0K
15:45 23,254.05 23,259.27 23,254.05 23,259.27 0.0K
15:46 23,258.74 23,260.14 23,255.40 23,257.93 0.0K
15:47 23,257.91 23,261.63 23,256.86 23,261.63 0.0K
15:48 23,261.78 23,266.29 23,260.55 23,262.20 0.0K
15:49 23,260.59 23,270.48 23,260.59 23,268.65 0.0K
15:50 23,265.95 23,273.75 23,265.82 23,272.03 0.0K
15:51 23,272.88 23,273.76 23,269.51 23,270.35 0.0K
15:52 23,271.51 23,274.90 23,269.91 23,270.26 0.0K
15:53 23,270.46 23,270.46 23,263.46 23,269.52 0.0K
15:54 23,264.90 23,266.51 23,251.67 23,256.23 0.0K
15:55 23,262.47 23,270.48 23,258.40 23,270.48 0.0K
15:56 23,267.88 23,270.66 23,266.50 23,270.23 0.0K
15:57 23,268.36 23,269.44 23,259.64 23,263.61 0.0K
15:58 23,263.82 23,273.47 23,261.23 23,272.65 0.0K
15:59 23,270.83 23,273.27 23,266.83 23,272.22 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음