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 24,123.85 24,124.36 24,116.92 24,119.10 0.0K
09:31 24,115.64 24,135.92 24,114.11 24,132.50 0.0K
09:32 24,136.68 24,136.68 24,117.77 24,131.31 0.0K
09:33 24,128.54 24,135.01 24,124.08 24,135.01 0.0K
09:34 24,127.83 24,138.15 24,121.14 24,136.19 0.0K
09:35 24,137.40 24,150.74 24,137.40 24,147.60 0.0K
09:36 24,147.15 24,147.15 24,133.14 24,140.48 0.0K
09:37 24,139.09 24,139.09 24,119.73 24,122.46 0.0K
09:38 24,118.56 24,121.52 24,115.58 24,115.55 0.0K
09:39 24,116.42 24,116.42 24,106.44 24,106.44 0.0K
09:40 24,109.08 24,117.11 24,106.60 24,107.64 0.0K
09:41 24,107.15 24,111.06 24,102.47 24,102.47 0.0K
09:42 24,102.95 24,106.36 24,100.39 24,102.45 0.0K
09:43 24,102.71 24,123.65 24,102.71 24,123.65 0.0K
09:44 24,124.15 24,124.40 24,118.00 24,120.10 0.0K
09:45 24,120.80 24,121.37 24,116.10 24,117.58 0.0K
09:46 24,120.51 24,123.92 24,118.43 24,123.92 0.0K
09:47 24,121.75 24,122.63 24,118.39 24,118.39 0.0K
09:48 24,118.60 24,120.28 24,112.07 24,117.92 0.0K
09:49 24,116.18 24,116.18 24,104.78 24,104.78 0.0K
09:50 24,101.09 24,101.09 24,090.31 24,090.92 0.0K
09:51 24,094.10 24,099.29 24,090.91 24,095.10 0.0K
09:52 24,096.00 24,100.65 24,093.84 24,098.30 0.0K
09:53 24,095.66 24,102.06 24,094.89 24,097.96 0.0K
09:54 24,098.78 24,100.44 24,092.72 24,097.34 0.0K
09:55 24,099.13 24,100.37 24,089.79 24,092.76 0.0K
09:56 24,091.13 24,091.13 24,083.01 24,083.01 0.0K
09:57 24,084.27 24,086.55 24,081.57 24,086.18 0.0K
09:58 24,084.83 24,085.82 24,079.87 24,083.08 0.0K
09:59 24,084.71 24,096.13 24,084.71 24,096.13 0.0K
10:00 24,098.78 24,107.45 24,098.24 24,098.41 0.0K
10:01 24,100.46 24,109.12 24,094.86 24,109.12 0.0K
10:02 24,111.38 24,113.59 24,109.18 24,109.83 0.0K
10:03 24,107.92 24,116.32 24,106.83 24,114.85 0.0K
10:04 24,112.28 24,117.32 24,104.98 24,104.98 0.0K
10:05 24,105.13 24,106.66 24,094.97 24,094.97 0.0K
10:06 24,098.02 24,098.02 24,086.96 24,088.99 0.0K
10:07 24,087.66 24,101.61 24,086.47 24,101.61 0.0K
10:08 24,103.89 24,110.44 24,103.89 24,110.44 0.0K
10:09 24,110.82 24,116.47 24,110.82 24,115.83 0.0K
10:10 24,115.88 24,117.93 24,105.53 24,106.25 0.0K
10:11 24,106.00 24,108.88 24,098.69 24,099.09 0.0K
10:12 24,099.77 24,110.80 24,099.77 24,105.26 0.0K
10:13 24,106.28 24,109.62 24,103.92 24,107.65 0.0K
10:14 24,109.02 24,109.02 24,102.68 24,103.45 0.0K
10:15 24,102.40 24,109.27 24,100.17 24,109.27 0.0K
10:16 24,109.19 24,109.27 24,105.37 24,105.37 0.0K
10:17 24,106.23 24,108.50 24,100.69 24,108.50 0.0K
10:18 24,107.58 24,113.89 24,107.58 24,112.85 0.0K
10:19 24,111.60 24,116.27 24,104.32 24,105.66 0.0K
10:20 24,104.18 24,107.74 24,100.54 24,102.14 0.0K
10:21 24,100.69 24,100.69 24,093.24 24,095.68 0.0K
10:22 24,095.25 24,095.25 24,083.81 24,084.12 0.0K
10:23 24,084.92 24,086.41 24,079.27 24,080.81 0.0K
10:24 24,081.06 24,081.90 24,077.61 24,079.48 0.0K
10:25 24,080.26 24,087.37 24,080.26 24,087.37 0.0K
10:26 24,086.53 24,088.25 24,084.92 24,087.64 0.0K
10:27 24,086.72 24,091.36 24,086.61 24,086.61 0.0K
10:28 24,086.99 24,091.47 24,085.93 24,091.47 0.0K
10:29 24,091.53 24,094.66 24,091.27 24,093.43 0.0K
10:30 24,093.19 24,098.76 24,087.09 24,089.90 0.0K
10:31 24,091.15 24,092.40 24,086.87 24,091.45 0.0K
10:32 24,088.61 24,093.85 24,088.61 24,092.10 0.0K
10:33 24,093.48 24,096.70 24,093.48 24,095.89 0.0K
10:34 24,094.60 24,096.13 24,090.63 24,091.86 0.0K
10:35 24,090.80 24,091.28 24,086.14 24,086.14 0.0K
10:36 24,088.31 24,090.91 24,086.22 24,088.16 0.0K
10:37 24,092.75 24,097.47 24,091.88 24,097.13 0.0K
10:38 24,097.22 24,099.01 24,093.36 24,093.36 0.0K
10:39 24,093.30 24,093.30 24,079.24 24,080.93 0.0K
10:40 24,082.22 24,091.60 24,082.22 24,090.30 0.0K
10:41 24,090.05 24,090.57 24,081.54 24,081.49 0.0K
10:42 24,080.80 24,088.41 24,080.80 24,086.82 0.0K
10:43 24,088.31 24,090.52 24,085.70 24,089.48 0.0K
10:44 24,089.98 24,097.32 24,089.98 24,096.31 0.0K
10:45 24,097.33 24,102.21 24,095.81 24,097.10 0.0K
10:46 24,097.38 24,098.81 24,087.08 24,087.07 0.0K
10:47 24,087.72 24,090.75 24,085.88 24,087.52 0.0K
10:48 24,085.99 24,086.40 24,075.19 24,076.51 0.0K
10:49 24,076.32 24,077.38 24,065.79 24,065.79 0.0K
10:50 24,066.04 24,066.05 24,056.24 24,062.53 0.0K
10:51 24,060.87 24,063.80 24,054.94 24,057.09 0.0K
10:52 24,058.11 24,062.45 24,056.78 24,061.52 0.0K
10:53 24,062.11 24,068.58 24,060.75 24,068.58 0.0K
10:54 24,069.79 24,082.66 24,069.29 24,082.66 0.0K
10:55 24,082.26 24,085.72 24,080.68 24,085.03 0.0K
10:56 24,084.07 24,088.93 24,082.08 24,083.12 0.0K
10:57 24,082.62 24,085.72 24,079.69 24,079.69 0.0K
10:58 24,080.19 24,080.19 24,075.06 24,075.99 0.0K
10:59 24,075.38 24,077.86 24,073.15 24,073.15 0.0K
11:00 24,072.95 24,074.53 24,067.63 24,074.53 0.0K
11:01 24,074.51 24,086.18 24,074.51 24,085.29 0.0K
11:02 24,086.84 24,086.84 24,081.71 24,086.11 0.0K
11:03 24,085.20 24,085.20 24,079.78 24,081.53 0.0K
11:04 24,083.47 24,083.47 24,078.39 24,080.95 0.0K
11:05 24,080.18 24,083.70 24,076.27 24,079.53 0.0K
11:06 24,079.87 24,083.40 24,077.69 24,079.33 0.0K
11:07 24,080.18 24,081.41 24,078.52 24,079.65 0.0K
11:08 24,078.52 24,083.99 24,076.81 24,083.85 0.0K
11:09 24,084.97 24,087.96 24,081.77 24,083.95 0.0K
11:10 24,083.46 24,084.40 24,081.27 24,083.66 0.0K
11:11 24,084.37 24,088.94 24,084.37 24,087.96 0.0K
11:12 24,091.47 24,095.44 24,090.35 24,094.81 0.0K
11:13 24,094.01 24,094.01 24,089.28 24,091.01 0.0K
11:14 24,091.97 24,091.97 24,087.85 24,088.53 0.0K
11:15 24,087.55 24,091.86 24,086.14 24,091.86 0.0K
11:16 24,092.42 24,096.81 24,089.82 24,096.22 0.0K
11:17 24,096.74 24,103.14 24,095.09 24,101.81 0.0K
11:18 24,102.23 24,112.54 24,101.86 24,112.54 0.0K
11:19 24,111.88 24,116.85 24,111.88 24,116.85 0.0K
11:20 24,115.90 24,117.95 24,115.20 24,116.30 0.0K
11:21 24,115.00 24,120.97 24,114.02 24,120.97 0.0K
11:22 24,120.43 24,123.89 24,120.07 24,123.10 0.0K
11:23 24,123.67 24,127.30 24,123.67 24,125.56 0.0K
11:24 24,126.70 24,126.70 24,121.79 24,123.63 0.0K
11:25 24,122.80 24,122.80 24,117.60 24,117.60 0.0K
11:26 24,117.32 24,118.26 24,109.53 24,113.82 0.0K
11:27 24,113.07 24,115.49 24,112.89 24,115.18 0.0K
11:28 24,115.35 24,116.26 24,112.86 24,115.55 0.0K
11:29 24,116.89 24,120.38 24,113.74 24,114.79 0.0K
11:30 24,114.09 24,120.12 24,114.09 24,120.12 0.0K
11:31 24,120.15 24,120.69 24,112.57 24,114.98 0.0K
11:32 24,115.85 24,120.02 24,112.92 24,119.48 0.0K
11:33 24,118.71 24,123.85 24,118.71 24,123.65 0.0K
11:34 24,123.36 24,124.16 24,115.11 24,117.12 0.0K
11:35 24,116.95 24,117.66 24,112.12 24,114.95 0.0K
11:36 24,115.82 24,119.29 24,115.72 24,117.37 0.0K
11:37 24,115.37 24,116.06 24,112.07 24,112.07 0.0K
11:38 24,111.23 24,112.83 24,109.49 24,110.16 0.0K
11:39 24,110.38 24,112.01 24,106.60 24,106.60 0.0K
11:40 24,104.84 24,109.02 24,104.84 24,109.02 0.0K
11:41 24,109.52 24,114.08 24,106.56 24,106.59 0.0K
11:42 24,106.36 24,112.32 24,106.36 24,111.99 0.0K
11:43 24,111.46 24,111.77 24,107.32 24,109.68 0.0K
11:44 24,110.78 24,116.76 24,110.78 24,114.43 0.0K
11:45 24,114.46 24,118.81 24,113.49 24,118.71 0.0K
11:46 24,117.70 24,120.61 24,113.53 24,115.47 0.0K
11:47 24,115.79 24,120.74 24,115.79 24,120.74 0.0K
11:48 24,121.06 24,121.06 24,112.97 24,114.13 0.0K
11:49 24,114.54 24,114.83 24,112.33 24,113.93 0.0K
11:50 24,114.64 24,122.67 24,114.64 24,122.22 0.0K
11:51 24,121.75 24,121.75 24,118.37 24,119.99 0.0K
11:52 24,119.12 24,119.12 24,115.31 24,118.47 0.0K
11:53 24,117.89 24,119.39 24,116.33 24,117.19 0.0K
11:54 24,117.69 24,118.22 24,115.06 24,116.50 0.0K
11:55 24,116.36 24,116.36 24,112.72 24,115.42 0.0K
11:56 24,115.38 24,117.63 24,114.10 24,114.11 0.0K
11:57 24,114.12 24,117.61 24,113.79 24,117.61 0.0K
11:58 24,117.83 24,124.09 24,117.43 24,124.09 0.0K
11:59 24,123.85 24,129.42 24,123.85 24,128.83 0.0K
12:00 24,129.49 24,129.49 24,122.51 24,123.53 0.0K
12:01 24,125.72 24,125.72 24,119.39 24,122.77 0.0K
12:02 24,122.44 24,126.46 24,120.31 24,121.24 0.0K
12:03 24,121.21 24,125.63 24,121.21 24,125.63 0.0K
12:04 24,125.41 24,128.43 24,124.63 24,125.51 0.0K
12:05 24,125.72 24,130.29 24,125.72 24,128.57 0.0K
12:06 24,128.44 24,128.44 24,124.94 24,125.87 0.0K
12:07 24,125.61 24,129.27 24,125.61 24,127.80 0.0K
12:08 24,127.71 24,131.99 24,125.81 24,131.99 0.0K
12:09 24,132.75 24,138.15 24,132.53 24,138.15 0.0K
12:10 24,138.12 24,143.78 24,137.64 24,138.88 0.0K
12:11 24,139.19 24,145.05 24,139.19 24,145.05 0.0K
12:12 24,146.00 24,152.99 24,146.00 24,152.99 0.0K
12:13 24,152.52 24,156.37 24,151.47 24,156.36 0.0K
12:14 24,156.88 24,159.83 24,156.38 24,159.83 0.0K
12:15 24,159.86 24,164.85 24,157.08 24,157.08 0.0K
12:16 24,157.06 24,157.46 24,155.17 24,155.81 0.0K
12:17 24,154.80 24,154.80 24,149.72 24,151.90 0.0K
12:18 24,151.56 24,160.16 24,151.56 24,160.16 0.0K
12:19 24,159.54 24,164.69 24,159.54 24,164.69 0.0K
12:20 24,164.24 24,164.66 24,160.05 24,160.81 0.0K
12:21 24,160.28 24,163.15 24,159.43 24,161.16 0.0K
12:22 24,160.29 24,160.45 24,156.25 24,157.26 0.0K
12:23 24,156.57 24,156.57 24,154.55 24,154.58 0.0K
12:24 24,154.40 24,157.35 24,151.35 24,151.99 0.0K
12:25 24,152.14 24,154.45 24,150.71 24,154.30 0.0K
12:26 24,153.80 24,158.36 24,153.80 24,158.36 0.0K
12:27 24,158.14 24,163.25 24,158.14 24,163.08 0.0K
12:28 24,163.06 24,163.88 24,161.06 24,161.06 0.0K
12:29 24,161.29 24,161.29 24,154.24 24,154.67 0.0K
12:30 24,154.31 24,155.11 24,152.58 24,154.93 0.0K
12:31 24,155.39 24,155.39 24,149.83 24,149.88 0.0K
12:32 24,150.00 24,151.86 24,149.05 24,150.29 0.0K
12:33 24,150.41 24,155.03 24,150.41 24,153.62 0.0K
12:34 24,152.68 24,154.03 24,149.90 24,153.42 0.0K
12:35 24,153.70 24,154.99 24,152.14 24,152.14 0.0K
12:36 24,151.99 24,154.06 24,149.17 24,150.77 0.0K
12:37 24,150.71 24,151.56 24,148.05 24,151.44 0.0K
12:38 24,151.08 24,155.71 24,151.08 24,153.34 0.0K
12:39 24,152.82 24,156.70 24,152.62 24,154.98 0.0K
12:40 24,155.06 24,155.94 24,153.68 24,154.90 0.0K
12:41 24,154.91 24,156.72 24,152.36 24,152.36 0.0K
12:42 24,152.04 24,152.04 24,148.88 24,149.87 0.0K
12:43 24,150.21 24,150.38 24,146.68 24,148.25 0.0K
12:44 24,146.33 24,147.47 24,143.95 24,145.99 0.0K
12:45 24,146.26 24,149.86 24,145.46 24,149.86 0.0K
12:46 24,150.33 24,152.89 24,149.56 24,152.70 0.0K
12:47 24,153.89 24,155.18 24,151.73 24,153.22 0.0K
12:48 24,153.75 24,157.84 24,152.90 24,157.14 0.0K
12:49 24,157.39 24,159.74 24,157.30 24,157.91 0.0K
12:50 24,158.04 24,159.70 24,157.17 24,158.71 0.0K
12:51 24,158.94 24,161.55 24,158.94 24,159.46 0.0K
12:52 24,159.72 24,161.97 24,159.23 24,160.54 0.0K
12:53 24,159.60 24,164.24 24,158.90 24,162.24 0.0K
12:54 24,161.47 24,161.47 24,157.24 24,159.03 0.0K
12:55 24,158.34 24,159.35 24,156.76 24,158.10 0.0K
12:56 24,157.63 24,159.54 24,157.02 24,159.06 0.0K
12:57 24,158.90 24,158.90 24,153.81 24,154.02 0.0K
12:58 24,153.95 24,157.41 24,152.93 24,152.93 0.0K
12:59 24,153.69 24,155.75 24,152.84 24,155.49 0.0K
13:00 24,154.24 24,155.66 24,153.02 24,153.45 0.0K
13:01 24,153.41 24,154.91 24,151.24 24,154.91 0.0K
13:02 24,154.65 24,154.65 24,145.44 24,145.44 0.0K
13:03 24,144.64 24,146.00 24,142.57 24,145.31 0.0K
13:04 24,144.32 24,144.32 24,141.07 24,141.42 0.0K
13:05 24,141.84 24,141.84 24,139.26 24,140.27 0.0K
13:06 24,140.54 24,145.55 24,140.54 24,145.54 0.0K
13:07 24,144.93 24,150.99 24,144.93 24,146.67 0.0K
13:08 24,147.12 24,152.46 24,147.01 24,151.86 0.0K
13:09 24,152.02 24,155.65 24,152.02 24,153.15 0.0K
13:10 24,153.06 24,155.07 24,148.40 24,150.15 0.0K
13:11 24,149.57 24,151.88 24,148.43 24,149.20 0.0K
13:12 24,149.15 24,149.55 24,146.32 24,147.15 0.0K
13:13 24,148.01 24,148.37 24,146.10 24,146.99 0.0K
13:14 24,147.30 24,147.30 24,143.27 24,145.28 0.0K
13:15 24,143.38 24,146.16 24,143.38 24,145.83 0.0K
13:16 24,146.32 24,146.32 24,136.60 24,136.60 0.0K
13:17 24,136.35 24,136.35 24,128.03 24,128.73 0.0K
13:18 24,127.51 24,129.00 24,122.51 24,122.73 0.0K
13:19 24,123.66 24,124.58 24,119.03 24,119.03 0.0K
13:20 24,120.31 24,123.13 24,119.68 24,119.75 0.0K
13:21 24,119.58 24,120.05 24,108.77 24,108.77 0.0K
13:22 24,108.90 24,112.85 24,103.91 24,103.91 0.0K
13:23 24,101.01 24,101.01 24,082.26 24,082.26 0.0K
13:24 24,078.89 24,081.19 24,075.72 24,079.88 0.0K
13:25 24,079.36 24,080.81 24,072.01 24,072.70 0.0K
13:26 24,073.61 24,090.10 24,073.61 24,088.04 0.0K
13:27 24,088.20 24,090.97 24,087.20 24,088.62 0.0K
13:28 24,087.50 24,090.23 24,082.25 24,082.25 0.0K
13:29 24,082.66 24,088.05 24,080.68 24,087.28 0.0K
13:30 24,087.89 24,087.89 24,078.02 24,078.65 0.0K
13:31 24,078.58 24,081.93 24,078.58 24,080.10 0.0K
13:32 24,079.57 24,084.46 24,074.93 24,084.08 0.0K
13:33 24,083.05 24,097.07 24,083.05 24,096.46 0.0K
13:34 24,097.24 24,105.99 24,096.94 24,105.27 0.0K
13:35 24,104.88 24,105.87 24,103.58 24,103.70 0.0K
13:36 24,103.45 24,104.41 24,096.94 24,097.41 0.0K
13:37 24,097.77 24,099.99 24,096.50 24,098.48 0.0K
13:38 24,098.87 24,103.95 24,098.59 24,103.35 0.0K
13:39 24,102.56 24,104.56 24,100.05 24,104.24 0.0K
13:40 24,103.42 24,105.19 24,101.79 24,105.12 0.0K
13:41 24,105.30 24,108.85 24,102.11 24,108.85 0.0K
13:42 24,108.96 24,110.26 24,101.24 24,101.24 0.0K
13:43 24,101.24 24,108.26 24,098.12 24,107.21 0.0K
13:44 24,106.79 24,106.79 24,102.62 24,104.42 0.0K
13:45 24,102.91 24,103.07 24,100.20 24,102.97 0.0K
13:46 24,102.68 24,102.75 24,096.19 24,096.57 0.0K
13:47 24,097.14 24,100.93 24,097.14 24,098.51 0.0K
13:48 24,099.24 24,103.19 24,099.24 24,103.12 0.0K
13:49 24,102.43 24,102.43 24,097.57 24,097.69 0.0K
13:50 24,097.71 24,098.39 24,088.78 24,088.78 0.0K
13:51 24,089.59 24,089.59 24,080.80 24,080.80 0.0K
13:52 24,081.46 24,085.63 24,080.28 24,082.06 0.0K
13:53 24,081.89 24,082.56 24,076.92 24,076.92 0.0K
13:54 24,076.85 24,080.88 24,076.74 24,080.33 0.0K
13:55 24,079.70 24,080.46 24,070.40 24,071.38 0.0K
13:56 24,071.08 24,076.54 24,069.21 24,076.54 0.0K
13:57 24,077.39 24,077.96 24,075.70 24,076.36 0.0K
13:58 24,076.13 24,078.25 24,075.10 24,075.44 0.0K
13:59 24,075.83 24,078.68 24,075.07 24,075.92 0.0K
14:00 24,075.30 24,079.93 24,074.19 24,079.93 0.0K
14:01 24,081.33 24,081.39 24,071.19 24,071.67 0.0K
14:02 24,073.22 24,073.43 24,058.28 24,058.28 0.0K
14:03 24,059.77 24,064.05 24,057.16 24,057.16 0.0K
14:04 24,056.94 24,064.34 24,056.94 24,062.96 0.0K
14:05 24,062.55 24,069.08 24,062.55 24,068.48 0.0K
14:06 24,068.63 24,068.63 24,058.70 24,060.00 0.0K
14:07 24,060.19 24,074.09 24,059.95 24,073.95 0.0K
14:08 24,073.55 24,083.52 24,073.55 24,083.43 0.0K
14:09 24,085.47 24,088.70 24,084.56 24,088.70 0.0K
14:10 24,089.63 24,089.76 24,088.23 24,089.57 0.0K
14:11 24,089.61 24,091.73 24,089.48 24,090.52 0.0K
14:12 24,089.00 24,089.88 24,087.51 24,087.79 0.0K
14:13 24,088.04 24,091.79 24,088.04 24,091.64 0.0K
14:14 24,092.93 24,096.30 24,092.62 24,094.38 0.0K
14:15 24,094.33 24,095.60 24,093.01 24,095.55 0.0K
14:16 24,096.27 24,102.70 24,096.27 24,102.70 0.0K
14:17 24,102.27 24,102.27 24,097.37 24,100.22 0.0K
14:18 24,100.20 24,100.32 24,098.49 24,099.77 0.0K
14:19 24,100.11 24,100.11 24,097.70 24,098.44 0.0K
14:20 24,098.80 24,106.20 24,098.52 24,105.08 0.0K
14:21 24,104.69 24,110.44 24,104.44 24,110.44 0.0K
14:22 24,109.93 24,111.13 24,108.52 24,110.75 0.0K
14:23 24,110.93 24,112.67 24,109.12 24,109.12 0.0K
14:24 24,108.59 24,111.78 24,108.59 24,111.78 0.0K
14:25 24,111.68 24,111.68 24,107.32 24,108.25 0.0K
14:26 24,107.79 24,109.06 24,105.39 24,107.44 0.0K
14:27 24,107.30 24,107.30 24,104.49 24,104.48 0.0K
14:28 24,105.08 24,105.19 24,100.20 24,100.22 0.0K
14:29 24,099.65 24,101.97 24,093.80 24,093.80 0.0K
14:30 24,093.41 24,096.25 24,092.29 24,095.48 0.0K
14:31 24,095.51 24,101.29 24,095.51 24,099.01 0.0K
14:32 24,099.20 24,099.31 24,095.02 24,095.40 0.0K
14:33 24,094.35 24,098.46 24,093.36 24,098.46 0.0K
14:34 24,098.43 24,098.74 24,095.13 24,096.67 0.0K
14:35 24,096.65 24,100.94 24,094.33 24,096.27 0.0K
14:36 24,097.15 24,102.01 24,097.15 24,102.01 0.0K
14:37 24,102.95 24,103.61 24,096.77 24,096.77 0.0K
14:38 24,097.09 24,099.37 24,097.09 24,099.37 0.0K
14:39 24,099.77 24,102.91 24,099.54 24,102.91 0.0K
14:40 24,102.00 24,102.00 24,098.93 24,100.27 0.0K
14:41 24,099.86 24,099.86 24,097.55 24,097.72 0.0K
14:42 24,098.23 24,098.23 24,088.04 24,088.15 0.0K
14:43 24,088.55 24,092.01 24,088.55 24,091.73 0.0K
14:44 24,091.54 24,092.88 24,090.17 24,090.17 0.0K
14:45 24,089.45 24,094.13 24,089.45 24,092.73 0.0K
14:46 24,092.99 24,092.99 24,086.07 24,086.07 0.0K
14:47 24,086.10 24,086.65 24,082.72 24,082.72 0.0K
14:48 24,082.24 24,087.13 24,081.44 24,086.24 0.0K
14:49 24,085.13 24,088.21 24,084.03 24,087.15 0.0K
14:50 24,087.43 24,090.47 24,086.85 24,090.47 0.0K
14:51 24,091.39 24,091.51 24,084.92 24,086.00 0.0K
14:52 24,085.73 24,086.29 24,083.58 24,086.03 0.0K
14:53 24,086.09 24,086.51 24,084.72 24,086.24 0.0K
14:54 24,086.82 24,089.49 24,086.04 24,087.79 0.0K
14:55 24,088.03 24,090.47 24,085.54 24,090.24 0.0K
14:56 24,090.32 24,091.74 24,088.48 24,089.42 0.0K
14:57 24,089.47 24,094.31 24,089.47 24,091.29 0.0K
14:58 24,090.38 24,094.63 24,090.38 24,094.12 0.0K
14:59 24,093.81 24,094.92 24,092.76 24,093.57 0.0K
15:00 24,090.91 24,091.95 24,087.44 24,091.17 0.0K
15:01 24,090.87 24,090.87 24,082.74 24,086.09 0.0K
15:02 24,086.06 24,092.77 24,085.98 24,091.88 0.0K
15:03 24,090.52 24,093.29 24,089.66 24,092.94 0.0K
15:04 24,092.64 24,093.08 24,090.46 24,093.08 0.0K
15:05 24,092.79 24,102.63 24,091.72 24,101.03 0.0K
15:06 24,101.00 24,107.40 24,100.53 24,106.65 0.0K
15:07 24,107.20 24,107.20 24,103.51 24,105.49 0.0K
15:08 24,105.82 24,107.77 24,103.65 24,107.77 0.0K
15:09 24,108.73 24,109.78 24,107.20 24,107.20 0.0K
15:10 24,107.02 24,107.59 24,105.41 24,105.55 0.0K
15:11 24,105.83 24,105.83 24,099.52 24,100.50 0.0K
15:12 24,100.46 24,100.46 24,097.34 24,097.34 0.0K
15:13 24,098.70 24,098.70 24,091.10 24,091.10 0.0K
15:14 24,091.30 24,094.58 24,087.96 24,094.53 0.0K
15:15 24,094.19 24,096.82 24,091.96 24,091.96 0.0K
15:16 24,090.89 24,090.89 24,085.44 24,086.16 0.0K
15:17 24,086.16 24,088.31 24,084.62 24,085.15 0.0K
15:18 24,085.41 24,085.53 24,080.80 24,083.18 0.0K
15:19 24,083.93 24,084.97 24,081.85 24,083.36 0.0K
15:20 24,083.91 24,083.91 24,079.34 24,080.61 0.0K
15:21 24,081.03 24,081.83 24,079.83 24,081.04 0.0K
15:22 24,081.15 24,086.25 24,079.34 24,086.00 0.0K
15:23 24,086.23 24,086.23 24,080.96 24,082.49 0.0K
15:24 24,083.91 24,083.96 24,078.36 24,078.36 0.0K
15:25 24,078.00 24,078.49 24,074.11 24,074.42 0.0K
15:26 24,074.06 24,074.06 24,066.20 24,069.57 0.0K
15:27 24,069.84 24,069.99 24,065.08 24,067.89 0.0K
15:28 24,067.61 24,068.97 24,062.30 24,062.38 0.0K
15:29 24,064.10 24,067.32 24,061.04 24,062.09 0.0K
15:30 24,061.57 24,063.38 24,058.77 24,058.77 0.0K
15:31 24,058.10 24,058.74 24,055.67 24,057.47 0.0K
15:32 24,057.42 24,062.86 24,056.36 24,058.63 0.0K
15:33 24,059.94 24,059.94 24,055.64 24,055.72 0.0K
15:34 24,056.38 24,069.50 24,055.35 24,069.50 0.0K
15:35 24,071.35 24,071.71 24,068.47 24,071.55 0.0K
15:36 24,071.59 24,076.09 24,070.30 24,076.09 0.0K
15:37 24,075.50 24,078.23 24,073.16 24,075.03 0.0K
15:38 24,071.84 24,074.88 24,071.46 24,073.55 0.0K
15:39 24,074.71 24,076.10 24,071.29 24,071.99 0.0K
15:40 24,071.29 24,073.75 24,069.18 24,073.80 0.0K
15:41 24,075.66 24,079.66 24,074.65 24,076.79 0.0K
15:42 24,076.27 24,078.55 24,074.74 24,074.92 0.0K
15:43 24,072.87 24,074.50 24,069.31 24,074.50 0.0K
15:44 24,074.06 24,079.71 24,072.43 24,079.71 0.0K
15:45 24,079.52 24,082.59 24,078.19 24,078.19 0.0K
15:46 24,078.38 24,084.53 24,078.38 24,083.02 0.0K
15:47 24,082.91 24,082.91 24,077.79 24,077.83 0.0K
15:48 24,077.90 24,081.48 24,074.64 24,075.98 0.0K
15:49 24,076.54 24,077.23 24,069.52 24,069.52 0.0K
15:50 24,078.21 24,082.51 24,075.40 24,080.69 0.0K
15:51 24,080.08 24,082.20 24,076.46 24,082.20 0.0K
15:52 24,081.60 24,081.60 24,072.72 24,074.71 0.0K
15:53 24,073.40 24,076.87 24,073.23 24,075.99 0.0K
15:54 24,075.91 24,075.91 24,047.17 24,050.20 0.0K
15:55 24,053.63 24,053.63 24,042.44 24,047.98 0.0K
15:56 24,049.85 24,050.92 24,043.70 24,046.44 0.0K
15:57 24,045.19 24,048.52 24,041.05 24,048.52 0.0K
15:58 24,047.94 24,052.39 24,045.83 24,049.26 0.0K
15:59 24,048.78 24,057.34 24,046.41 24,057.34 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음