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 23,916.37 23,940.69 23,916.37 23,938.86 0.0K
09:31 23,936.25 23,936.25 23,905.38 23,909.50 0.0K
09:32 23,910.76 23,926.02 23,903.25 23,924.96 0.0K
09:33 23,931.46 23,951.14 23,926.70 23,949.31 0.0K
09:34 23,954.71 23,956.40 23,926.03 23,930.35 0.0K
09:35 23,927.35 23,941.91 23,923.52 23,941.91 0.0K
09:36 23,939.49 23,950.24 23,939.49 23,943.47 0.0K
09:37 23,947.08 23,947.35 23,920.53 23,920.53 0.0K
09:38 23,929.60 23,929.60 23,924.23 23,927.51 0.0K
09:39 23,931.63 23,934.63 23,918.02 23,918.02 0.0K
09:40 23,918.15 23,932.79 23,918.15 23,930.21 0.0K
09:41 23,927.59 23,932.92 23,925.20 23,925.20 0.0K
09:42 23,930.36 23,935.28 23,928.66 23,928.94 0.0K
09:43 23,927.94 23,934.26 23,921.72 23,932.37 0.0K
09:44 23,930.66 23,947.61 23,928.87 23,943.88 0.0K
09:45 23,944.56 23,949.86 23,931.14 23,931.14 0.0K
09:46 23,932.58 23,939.72 23,930.28 23,939.72 0.0K
09:47 23,940.07 23,945.96 23,933.48 23,945.96 0.0K
09:48 23,947.07 23,949.74 23,944.98 23,949.74 0.0K
09:49 23,946.33 23,953.52 23,946.33 23,952.42 0.0K
09:50 23,952.92 23,958.01 23,947.45 23,958.01 0.0K
09:51 23,954.43 23,957.17 23,948.08 23,957.17 0.0K
09:52 23,957.46 23,963.77 23,954.77 23,963.69 0.0K
09:53 23,963.45 23,963.45 23,952.94 23,952.94 0.0K
09:54 23,953.86 23,969.80 23,953.86 23,968.03 0.0K
09:55 23,968.94 23,973.11 23,968.18 23,970.53 0.0K
09:56 23,970.93 23,974.23 23,961.23 23,962.90 0.0K
09:57 23,962.45 23,963.05 23,955.39 23,959.66 0.0K
09:58 23,960.78 23,960.78 23,944.06 23,946.78 0.0K
09:59 23,946.33 23,946.33 23,941.56 23,946.00 0.0K
10:00 23,946.61 23,946.61 23,921.97 23,925.70 0.0K
10:01 23,925.54 23,937.68 23,924.16 23,934.55 0.0K
10:02 23,932.00 23,939.75 23,927.72 23,938.92 0.0K
10:03 23,941.66 23,950.77 23,941.66 23,947.24 0.0K
10:04 23,950.10 23,953.24 23,949.02 23,952.37 0.0K
10:05 23,950.76 23,966.58 23,950.76 23,965.79 0.0K
10:06 23,966.93 23,969.73 23,964.23 23,965.39 0.0K
10:07 23,965.91 23,976.30 23,961.60 23,976.30 0.0K
10:08 23,974.00 23,978.57 23,972.11 23,975.00 0.0K
10:09 23,974.82 23,974.82 23,968.05 23,969.80 0.0K
10:10 23,971.34 23,992.33 23,971.34 23,979.73 0.0K
10:11 23,980.31 23,988.25 23,979.89 23,986.28 0.0K
10:12 23,985.14 23,991.20 23,981.20 23,981.91 0.0K
10:13 23,978.61 23,984.53 23,976.10 23,984.53 0.0K
10:14 23,983.14 23,987.26 23,978.22 23,980.05 0.0K
10:15 23,977.78 23,977.78 23,957.70 23,957.70 0.0K
10:16 23,958.11 23,958.11 23,948.39 23,951.44 0.0K
10:17 23,952.70 23,957.42 23,947.40 23,953.85 0.0K
10:18 23,953.35 23,966.33 23,953.35 23,965.94 0.0K
10:19 23,966.96 23,980.88 23,966.96 23,980.42 0.0K
10:20 23,987.02 23,989.20 23,976.41 23,986.88 0.0K
10:21 23,986.14 23,988.48 23,979.63 23,981.61 0.0K
10:22 23,982.00 23,986.74 23,980.41 23,985.05 0.0K
10:23 23,985.73 23,986.91 23,975.25 23,978.20 0.0K
10:24 23,976.30 23,977.97 23,972.19 23,972.19 0.0K
10:25 23,971.14 23,983.82 23,969.56 23,981.14 0.0K
10:26 23,981.44 23,986.13 23,979.71 23,979.71 0.0K
10:27 23,980.60 23,984.99 23,979.85 23,984.99 0.0K
10:28 23,985.70 23,988.19 23,983.81 23,987.99 0.0K
10:29 23,986.73 23,989.14 23,985.05 23,985.05 0.0K
10:30 23,984.30 23,988.85 23,976.27 23,976.39 0.0K
10:31 23,978.24 23,983.33 23,975.19 23,983.33 0.0K
10:32 23,984.61 24,002.80 23,983.44 24,002.12 0.0K
10:33 24,003.29 24,006.59 24,000.22 24,004.54 0.0K
10:34 24,004.07 24,008.68 24,001.43 24,007.97 0.0K
10:35 24,009.83 24,019.14 24,007.79 24,016.29 0.0K
10:36 24,015.66 24,018.95 24,014.45 24,017.11 0.0K
10:37 24,016.70 24,021.71 24,012.86 24,020.71 0.0K
10:38 24,021.20 24,023.78 24,008.41 24,008.41 0.0K
10:39 24,007.98 24,011.62 24,003.32 24,009.97 0.0K
10:40 24,009.87 24,017.41 24,009.87 24,014.37 0.0K
10:41 24,013.24 24,018.18 24,012.70 24,018.18 0.0K
10:42 24,019.14 24,022.01 24,017.41 24,017.64 0.0K
10:43 24,014.58 24,016.14 24,011.64 24,016.14 0.0K
10:44 24,015.61 24,017.37 24,013.57 24,016.79 0.0K
10:45 24,017.56 24,021.29 24,017.56 24,021.29 0.0K
10:46 24,022.82 24,023.91 24,015.50 24,019.45 0.0K
10:47 24,019.90 24,020.31 24,004.69 24,007.14 0.0K
10:48 24,009.08 24,013.00 24,003.35 24,013.00 0.0K
10:49 24,014.14 24,016.50 24,008.77 24,010.03 0.0K
10:50 24,012.15 24,012.95 24,002.67 24,003.30 0.0K
10:51 24,004.19 24,004.54 23,999.03 23,999.46 0.0K
10:52 23,998.85 24,006.54 23,997.00 24,006.54 0.0K
10:53 24,006.60 24,007.07 24,002.71 24,003.59 0.0K
10:54 24,003.16 24,004.57 23,999.84 24,001.84 0.0K
10:55 24,002.67 24,003.55 23,999.23 23,999.73 0.0K
10:56 23,996.83 24,004.15 23,996.11 24,003.39 0.0K
10:57 24,003.39 24,018.50 24,003.39 24,018.50 0.0K
10:58 24,018.84 24,020.31 24,014.48 24,016.87 0.0K
10:59 24,017.08 24,020.63 24,016.37 24,017.81 0.0K
11:00 24,018.83 24,024.43 24,018.83 24,022.81 0.0K
11:01 24,023.66 24,032.62 24,021.76 24,027.34 0.0K
11:02 24,028.33 24,030.69 24,021.44 24,021.44 0.0K
11:03 24,020.01 24,021.56 24,016.80 24,019.49 0.0K
11:04 24,019.61 24,020.20 24,017.12 24,018.01 0.0K
11:05 24,018.02 24,023.01 24,017.43 24,022.81 0.0K
11:06 24,022.94 24,027.02 24,022.94 24,024.69 0.0K
11:07 24,025.54 24,030.93 24,025.32 24,029.13 0.0K
11:08 24,028.93 24,028.93 24,020.87 24,020.96 0.0K
11:09 24,019.02 24,021.12 24,019.02 24,020.45 0.0K
11:10 24,019.55 24,020.26 24,014.13 24,016.84 0.0K
11:11 24,017.47 24,018.43 24,014.03 24,016.85 0.0K
11:12 24,017.01 24,023.03 24,017.01 24,021.02 0.0K
11:13 24,021.89 24,022.93 24,020.66 24,020.77 0.0K
11:14 24,020.20 24,021.21 24,016.89 24,019.59 0.0K
11:15 24,017.64 24,017.64 24,011.26 24,011.26 0.0K
11:16 24,008.55 24,009.99 24,007.20 24,009.99 0.0K
11:17 24,009.76 24,010.38 24,006.94 24,009.20 0.0K
11:18 24,009.39 24,009.39 24,006.21 24,007.37 0.0K
11:19 24,007.86 24,008.98 24,004.33 24,004.33 0.0K
11:20 24,004.20 24,006.99 24,001.10 24,001.10 0.0K
11:21 24,001.73 24,009.15 24,000.46 24,007.81 0.0K
11:22 24,007.85 24,010.98 24,007.85 24,008.77 0.0K
11:23 24,008.42 24,008.76 24,000.90 24,001.07 0.0K
11:24 24,000.38 24,005.75 23,998.08 23,998.08 0.0K
11:25 23,999.28 24,000.83 23,997.53 24,000.26 0.0K
11:26 24,000.81 24,006.58 23,999.38 24,006.29 0.0K
11:27 24,005.16 24,007.28 24,002.41 24,002.41 0.0K
11:28 24,003.13 24,005.13 24,002.06 24,004.79 0.0K
11:29 24,005.25 24,008.69 24,004.50 24,006.01 0.0K
11:30 24,006.06 24,006.06 24,000.35 24,001.31 0.0K
11:31 24,001.17 24,002.64 23,996.28 24,000.77 0.0K
11:32 24,001.39 24,001.39 23,993.74 23,993.74 0.0K
11:33 23,992.64 23,993.84 23,991.79 23,992.12 0.0K
11:34 23,993.13 24,001.21 23,991.43 23,999.60 0.0K
11:35 23,999.92 24,003.30 23,997.02 24,002.89 0.0K
11:36 24,002.94 24,004.06 24,001.25 24,001.91 0.0K
11:37 24,001.04 24,001.04 23,996.23 23,996.23 0.0K
11:38 23,996.58 23,996.86 23,992.87 23,992.85 0.0K
11:39 23,993.56 23,993.56 23,988.03 23,991.67 0.0K
11:40 23,993.00 23,993.17 23,988.32 23,989.40 0.0K
11:41 23,988.89 23,989.19 23,983.30 23,986.18 0.0K
11:42 23,987.08 23,990.02 23,984.98 23,990.02 0.0K
11:43 23,990.19 23,990.19 23,982.02 23,982.02 0.0K
11:44 23,981.63 23,985.56 23,981.63 23,984.95 0.0K
11:45 23,984.83 23,988.37 23,984.45 23,986.30 0.0K
11:46 23,985.07 23,986.79 23,981.06 23,985.60 0.0K
11:47 23,985.86 23,993.82 23,985.86 23,993.82 0.0K
11:48 23,993.71 23,993.71 23,990.78 23,993.19 0.0K
11:49 23,993.33 23,996.85 23,990.99 23,996.85 0.0K
11:50 23,996.46 23,996.46 23,991.34 23,994.43 0.0K
11:51 23,994.20 23,995.51 23,991.89 23,995.40 0.0K
11:52 23,995.53 23,995.56 23,990.04 23,994.54 0.0K
11:53 23,994.99 23,998.33 23,992.15 23,995.82 0.0K
11:54 23,995.53 23,999.04 23,994.62 23,998.01 0.0K
11:55 23,997.81 24,002.70 23,997.81 24,002.48 0.0K
11:56 24,001.75 24,005.21 24,000.94 24,005.21 0.0K
11:57 24,006.23 24,012.02 24,006.23 24,011.83 0.0K
11:58 24,011.93 24,012.56 24,011.24 24,011.69 0.0K
11:59 24,011.88 24,012.10 24,009.41 24,010.37 0.0K
12:00 24,009.72 24,014.33 24,009.34 24,014.05 0.0K
12:01 24,011.12 24,019.04 24,011.12 24,018.54 0.0K
12:02 24,018.31 24,020.78 24,017.88 24,018.66 0.0K
12:03 24,018.64 24,018.64 24,011.22 24,016.63 0.0K
12:04 24,016.71 24,019.85 24,015.13 24,017.18 0.0K
12:05 24,017.68 24,018.57 24,016.20 24,017.45 0.0K
12:06 24,018.03 24,019.75 24,015.16 24,016.88 0.0K
12:07 24,017.22 24,017.22 24,011.65 24,014.15 0.0K
12:08 24,014.71 24,017.86 24,013.71 24,013.71 0.0K
12:09 24,013.98 24,015.26 24,012.94 24,013.98 0.0K
12:10 24,012.87 24,019.17 24,012.25 24,018.60 0.0K
12:11 24,018.02 24,019.39 24,014.30 24,014.34 0.0K
12:12 24,013.72 24,015.94 24,013.19 24,015.46 0.0K
12:13 24,015.46 24,019.68 24,013.30 24,019.68 0.0K
12:14 24,019.64 24,021.53 24,019.24 24,019.24 0.0K
12:15 24,019.08 24,022.93 24,018.45 24,022.54 0.0K
12:16 24,022.94 24,023.02 24,019.25 24,019.67 0.0K
12:17 24,018.77 24,020.47 24,017.69 24,019.60 0.0K
12:18 24,019.00 24,021.41 24,019.00 24,019.67 0.0K
12:19 24,019.40 24,024.50 24,019.40 24,023.91 0.0K
12:20 24,022.79 24,027.11 24,022.79 24,026.61 0.0K
12:21 24,025.82 24,026.32 24,000.11 24,003.03 0.0K
12:22 24,003.31 24,017.75 24,003.31 24,017.57 0.0K
12:23 24,018.38 24,025.18 24,018.38 24,025.08 0.0K
12:24 24,025.10 24,027.02 24,024.05 24,026.93 0.0K
12:25 24,025.41 24,025.41 24,021.94 24,023.38 0.0K
12:26 24,023.71 24,030.92 24,023.48 24,030.83 0.0K
12:27 24,030.68 24,033.03 24,029.56 24,033.03 0.0K
12:28 24,032.75 24,032.75 24,027.63 24,028.56 0.0K
12:29 24,028.21 24,028.21 24,025.78 24,025.79 0.0K
12:30 24,026.32 24,026.49 24,015.15 24,015.15 0.0K
12:31 24,015.58 24,017.99 24,010.46 24,010.46 0.0K
12:32 24,010.53 24,010.53 24,008.19 24,010.05 0.0K
12:33 24,009.37 24,010.26 24,006.33 24,007.39 0.0K
12:34 24,007.91 24,009.36 24,002.21 24,003.67 0.0K
12:35 24,003.80 24,005.50 23,999.69 24,000.76 0.0K
12:36 24,000.35 24,001.66 23,998.99 24,000.97 0.0K
12:37 24,000.46 24,006.32 24,000.38 24,004.59 0.0K
12:38 24,004.26 24,007.93 24,003.99 24,004.76 0.0K
12:39 24,004.34 24,008.23 24,004.34 24,006.54 0.0K
12:40 24,006.59 24,006.59 24,000.22 24,001.78 0.0K
12:41 24,001.97 24,001.97 23,994.54 23,994.54 0.0K
12:42 23,994.98 24,006.36 23,994.98 24,006.36 0.0K
12:43 24,006.26 24,006.50 24,005.12 24,006.18 0.0K
12:44 24,006.81 24,009.24 24,004.81 24,008.57 0.0K
12:45 24,009.12 24,009.30 24,006.04 24,008.94 0.0K
12:46 24,009.88 24,011.08 24,007.35 24,010.83 0.0K
12:47 24,012.88 24,012.88 24,008.34 24,008.54 0.0K
12:48 24,009.12 24,011.38 24,006.84 24,007.65 0.0K
12:49 24,009.41 24,015.99 24,009.41 24,015.85 0.0K
12:50 24,015.82 24,022.93 24,015.65 24,022.76 0.0K
12:51 24,023.93 24,025.96 24,022.04 24,022.78 0.0K
12:52 24,022.67 24,026.45 24,022.21 24,026.43 0.0K
12:53 24,026.52 24,026.60 24,024.69 24,026.36 0.0K
12:54 24,026.29 24,026.29 24,023.88 24,025.45 0.0K
12:55 24,025.00 24,026.41 24,025.00 24,025.73 0.0K
12:56 24,025.80 24,026.26 24,024.33 24,024.56 0.0K
12:57 24,025.44 24,029.15 24,025.44 24,026.19 0.0K
12:58 24,024.58 24,024.70 24,022.45 24,024.70 0.0K
12:59 24,024.18 24,025.87 24,024.18 24,025.56 0.0K
13:00 24,024.36 24,024.36 24,018.48 24,019.20 0.0K
13:01 24,019.11 24,023.13 24,019.04 24,023.13 0.0K
13:02 24,024.32 24,027.43 24,021.55 24,027.18 0.0K
13:03 24,027.62 24,031.10 24,027.62 24,028.99 0.0K
13:04 24,028.92 24,029.34 24,027.41 24,028.10 0.0K
13:05 24,027.67 24,029.73 24,025.39 24,028.72 0.0K
13:06 24,028.87 24,029.54 24,024.59 24,025.21 0.0K
13:07 24,025.46 24,026.40 24,022.98 24,024.26 0.0K
13:08 24,024.92 24,026.29 24,024.16 24,024.85 0.0K
13:09 24,025.00 24,026.71 24,024.00 24,024.30 0.0K
13:10 24,024.13 24,025.41 24,023.36 24,025.41 0.0K
13:11 24,025.61 24,027.27 24,024.10 24,025.33 0.0K
13:12 24,025.40 24,026.06 24,023.29 24,025.11 0.0K
13:13 24,025.36 24,025.36 24,021.39 24,021.39 0.0K
13:14 24,021.31 24,021.74 24,018.75 24,019.90 0.0K
13:15 24,020.30 24,020.79 24,018.41 24,020.09 0.0K
13:16 24,020.14 24,024.36 24,018.11 24,018.62 0.0K
13:17 24,018.47 24,018.47 24,015.41 24,017.35 0.0K
13:18 24,017.60 24,019.33 24,014.90 24,018.41 0.0K
13:19 24,017.70 24,019.42 24,017.32 24,017.34 0.0K
13:20 24,017.22 24,020.14 24,017.22 24,019.13 0.0K
13:21 24,019.21 24,020.22 24,018.65 24,019.06 0.0K
13:22 24,019.04 24,021.96 24,017.69 24,017.69 0.0K
13:23 24,016.80 24,016.80 24,012.90 24,012.90 0.0K
13:24 24,013.36 24,013.75 24,011.33 24,012.76 0.0K
13:25 24,012.45 24,013.48 24,012.03 24,012.16 0.0K
13:26 24,011.98 24,011.98 24,004.64 24,004.64 0.0K
13:27 24,004.28 24,005.27 24,002.02 24,003.00 0.0K
13:28 24,003.18 24,003.85 24,000.98 24,002.35 0.0K
13:29 24,002.81 24,004.23 24,001.94 24,002.38 0.0K
13:30 24,001.90 24,002.46 23,991.90 23,993.40 0.0K
13:31 23,993.99 23,996.09 23,992.70 23,995.68 0.0K
13:32 23,998.62 23,999.31 23,990.00 23,990.00 0.0K
13:33 23,989.53 23,992.34 23,984.29 23,992.34 0.0K
13:34 23,992.64 23,993.98 23,989.81 23,990.48 0.0K
13:35 23,990.52 23,995.73 23,990.52 23,990.76 0.0K
13:36 23,990.03 23,990.03 23,976.43 23,982.80 0.0K
13:37 23,983.35 23,985.32 23,980.42 23,980.42 0.0K
13:38 23,980.22 23,984.11 23,978.79 23,983.07 0.0K
13:39 23,982.94 23,990.86 23,982.94 23,990.86 0.0K
13:40 23,990.80 23,997.39 23,990.80 23,997.23 0.0K
13:41 23,996.73 23,999.14 23,996.38 23,996.87 0.0K
13:42 23,997.38 23,997.38 23,990.51 23,991.56 0.0K
13:43 23,991.39 23,992.02 23,988.63 23,991.77 0.0K
13:44 23,992.55 23,996.41 23,991.50 23,996.14 0.0K
13:45 23,995.87 24,001.00 23,995.87 23,999.54 0.0K
13:46 23,998.81 24,002.63 23,998.32 24,002.63 0.0K
13:47 24,002.77 24,006.96 24,002.77 24,006.96 0.0K
13:48 24,007.02 24,007.53 24,005.18 24,005.18 0.0K
13:49 24,006.38 24,006.87 24,005.01 24,006.11 0.0K
13:50 24,006.04 24,008.98 24,005.45 24,007.84 0.0K
13:51 24,007.00 24,012.94 24,004.83 24,012.94 0.0K
13:52 24,012.56 24,012.56 24,008.62 24,009.28 0.0K
13:53 24,008.95 24,016.79 24,008.95 24,015.78 0.0K
13:54 24,016.22 24,025.46 24,016.22 24,024.82 0.0K
13:55 24,024.15 24,028.57 24,023.17 24,027.85 0.0K
13:56 24,026.56 24,033.78 24,026.56 24,033.78 0.0K
13:57 24,033.77 24,035.33 24,033.42 24,035.33 0.0K
13:58 24,034.80 24,034.80 24,029.08 24,031.04 0.0K
13:59 24,031.50 24,031.50 24,025.21 24,025.27 0.0K
14:00 24,013.63 24,024.64 24,007.41 24,023.04 0.0K
14:01 24,022.65 24,025.58 24,021.21 24,024.03 0.0K
14:02 24,024.16 24,025.52 24,022.48 24,024.92 0.0K
14:03 24,025.48 24,027.86 24,024.28 24,027.27 0.0K
14:04 24,026.99 24,032.02 24,026.61 24,030.85 0.0K
14:05 24,030.41 24,034.71 24,029.41 24,030.42 0.0K
14:06 24,029.87 24,030.75 24,029.00 24,030.48 0.0K
14:07 24,029.82 24,029.82 24,027.39 24,028.83 0.0K
14:08 24,029.31 24,031.10 24,028.57 24,031.10 0.0K
14:09 24,031.34 24,032.99 24,028.57 24,031.54 0.0K
14:10 24,030.54 24,036.87 24,030.25 24,036.14 0.0K
14:11 24,035.55 24,037.28 24,032.90 24,032.90 0.0K
14:12 24,033.09 24,033.09 24,027.04 24,027.04 0.0K
14:13 24,026.37 24,027.18 24,024.39 24,025.91 0.0K
14:14 24,026.17 24,027.87 24,025.97 24,027.87 0.0K
14:15 24,028.91 24,032.58 24,028.07 24,031.81 0.0K
14:16 24,031.77 24,032.44 24,029.82 24,031.39 0.0K
14:17 24,031.67 24,035.36 24,031.67 24,034.50 0.0K
14:18 24,035.12 24,038.11 24,032.75 24,038.11 0.0K
14:19 24,040.00 24,044.23 24,039.93 24,041.99 0.0K
14:20 24,042.68 24,048.13 24,040.12 24,045.15 0.0K
14:21 24,045.34 24,049.45 24,043.42 24,044.82 0.0K
14:22 24,045.11 24,047.39 24,039.89 24,041.75 0.0K
14:23 24,043.04 24,051.75 24,043.04 24,051.67 0.0K
14:24 24,051.90 24,054.91 24,050.02 24,054.91 0.0K
14:25 24,054.52 24,056.29 24,052.85 24,053.43 0.0K
14:26 24,054.21 24,055.69 24,053.40 24,055.48 0.0K
14:27 24,055.56 24,057.84 24,050.72 24,051.29 0.0K
14:28 24,051.05 24,054.78 24,050.45 24,054.56 0.0K
14:29 24,054.40 24,057.87 24,053.86 24,057.56 0.0K
14:30 24,057.82 24,058.01 24,051.76 24,056.03 0.0K
14:31 24,056.10 24,057.43 24,055.10 24,056.19 0.0K
14:32 24,054.95 24,058.17 24,054.95 24,058.17 0.0K
14:33 24,058.18 24,058.50 24,056.98 24,056.98 0.0K
14:34 24,056.30 24,059.59 24,055.12 24,059.13 0.0K
14:35 24,059.77 24,064.48 24,058.81 24,059.34 0.0K
14:36 24,059.50 24,061.82 24,057.88 24,061.82 0.0K
14:37 24,061.86 24,066.64 24,061.78 24,063.75 0.0K
14:38 24,063.88 24,064.39 24,059.14 24,061.19 0.0K
14:39 24,062.27 24,063.23 24,060.06 24,062.63 0.0K
14:40 24,062.66 24,064.56 24,061.91 24,063.52 0.0K
14:41 24,063.51 24,067.40 24,063.51 24,067.40 0.0K
14:42 24,067.09 24,068.88 24,056.50 24,058.64 0.0K
14:43 24,058.35 24,060.79 24,057.17 24,060.67 0.0K
14:44 24,060.02 24,061.61 24,059.31 24,060.82 0.0K
14:45 24,061.61 24,061.87 24,057.10 24,058.59 0.0K
14:46 24,058.69 24,061.91 24,058.51 24,061.48 0.0K
14:47 24,061.60 24,062.95 24,060.70 24,060.70 0.0K
14:48 24,060.70 24,062.68 24,059.54 24,062.68 0.0K
14:49 24,063.03 24,064.89 24,062.57 24,064.89 0.0K
14:50 24,065.32 24,067.98 24,059.18 24,067.98 0.0K
14:51 24,068.37 24,069.30 24,064.56 24,066.05 0.0K
14:52 24,066.13 24,069.17 24,066.13 24,067.75 0.0K
14:53 24,068.27 24,068.27 24,063.81 24,064.12 0.0K
14:54 24,062.99 24,065.44 24,061.68 24,062.50 0.0K
14:55 24,062.25 24,066.28 24,062.25 24,064.74 0.0K
14:56 24,065.99 24,066.55 24,065.04 24,066.55 0.0K
14:57 24,066.22 24,066.82 24,064.92 24,064.92 0.0K
14:58 24,065.03 24,067.68 24,064.62 24,066.52 0.0K
14:59 24,065.74 24,065.74 24,063.73 24,064.79 0.0K
15:00 24,064.64 24,064.64 24,059.89 24,062.47 0.0K
15:01 24,062.81 24,063.93 24,060.42 24,062.77 0.0K
15:02 24,062.51 24,062.51 24,057.61 24,060.10 0.0K
15:03 24,061.39 24,063.74 24,059.93 24,059.93 0.0K
15:04 24,060.38 24,062.65 24,059.91 24,060.70 0.0K
15:05 24,061.15 24,061.15 24,057.76 24,059.00 0.0K
15:06 24,059.63 24,067.45 24,058.97 24,067.45 0.0K
15:07 24,067.30 24,069.72 24,066.27 24,068.76 0.0K
15:08 24,068.71 24,071.27 24,067.86 24,068.88 0.0K
15:09 24,068.63 24,070.08 24,067.94 24,067.93 0.0K
15:10 24,068.60 24,072.79 24,068.05 24,069.98 0.0K
15:11 24,070.27 24,070.63 24,068.44 24,070.39 0.0K
15:12 24,070.20 24,072.93 24,068.77 24,072.93 0.0K
15:13 24,071.31 24,071.31 24,068.40 24,071.28 0.0K
15:14 24,071.61 24,073.85 24,071.31 24,071.62 0.0K
15:15 24,071.39 24,072.62 24,069.94 24,069.94 0.0K
15:16 24,071.34 24,073.91 24,071.34 24,071.43 0.0K
15:17 24,071.97 24,074.35 24,071.61 24,073.26 0.0K
15:18 24,073.21 24,076.23 24,072.80 24,075.47 0.0K
15:19 24,075.51 24,077.32 24,075.51 24,077.01 0.0K
15:20 24,075.40 24,075.89 24,073.71 24,075.54 0.0K
15:21 24,075.59 24,077.95 24,074.60 24,077.14 0.0K
15:22 24,077.98 24,077.98 24,074.25 24,075.22 0.0K
15:23 24,075.29 24,078.68 24,073.78 24,075.78 0.0K
15:24 24,076.15 24,077.56 24,076.03 24,077.10 0.0K
15:25 24,076.95 24,078.05 24,075.64 24,076.01 0.0K
15:26 24,075.53 24,077.51 24,075.53 24,077.14 0.0K
15:27 24,077.20 24,078.02 24,076.42 24,076.40 0.0K
15:28 24,074.82 24,077.27 24,074.73 24,075.35 0.0K
15:29 24,075.42 24,075.42 24,072.56 24,072.89 0.0K
15:30 24,071.96 24,074.54 24,069.85 24,074.54 0.0K
15:31 24,074.21 24,074.73 24,072.75 24,073.16 0.0K
15:32 24,074.99 24,076.63 24,074.48 24,075.60 0.0K
15:33 24,074.37 24,078.25 24,073.87 24,078.16 0.0K
15:34 24,078.04 24,079.88 24,077.54 24,078.38 0.0K
15:35 24,078.64 24,078.84 24,076.85 24,077.83 0.0K
15:36 24,077.94 24,080.92 24,077.31 24,080.87 0.0K
15:37 24,081.22 24,081.81 24,078.32 24,078.73 0.0K
15:38 24,078.66 24,079.37 24,074.48 24,079.33 0.0K
15:39 24,080.14 24,087.19 24,079.87 24,086.56 0.0K
15:40 24,086.94 24,089.28 24,083.96 24,087.43 0.0K
15:41 24,088.99 24,091.25 24,087.97 24,090.02 0.0K
15:42 24,089.88 24,090.68 24,087.43 24,088.12 0.0K
15:43 24,087.01 24,090.56 24,087.01 24,090.57 0.0K
15:44 24,090.93 24,094.01 24,090.06 24,093.82 0.0K
15:45 24,093.70 24,093.92 24,091.79 24,091.92 0.0K
15:46 24,091.62 24,094.29 24,084.03 24,085.82 0.0K
15:47 24,086.31 24,089.06 24,084.04 24,085.23 0.0K
15:48 24,086.75 24,091.37 24,086.75 24,090.04 0.0K
15:49 24,090.09 24,090.84 24,086.45 24,090.84 0.0K
15:50 24,104.75 24,104.75 24,095.04 24,096.47 0.0K
15:51 24,096.30 24,099.25 24,090.96 24,094.75 0.0K
15:52 24,095.71 24,097.06 24,091.58 24,094.87 0.0K
15:53 24,095.46 24,095.46 24,089.92 24,090.77 0.0K
15:54 24,093.03 24,098.23 24,091.79 24,095.58 0.0K
15:55 24,097.39 24,098.17 24,092.75 24,097.29 0.0K
15:56 24,098.35 24,099.87 24,095.56 24,097.40 0.0K
15:57 24,096.64 24,100.90 24,094.24 24,100.90 0.0K
15:58 24,100.99 24,101.09 24,094.71 24,097.47 0.0K
15:59 24,097.18 24,097.18 24,091.60 24,093.89 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음